Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 49.59 | 49.60 | 49.58 | 49.59 | 627,954 | +0.02(+0.03%) |
Jan 30, 2023 | 49.56 | 49.57 | 49.56 | 49.57 | 435,162 | +0.01(+0.02%) |
Jan 27, 2023 | 49.55 | 49.57 | 49.54 | 49.56 | 1,023,038 | +0.01(+0.02%) |
Jan 26, 2023 | 49.56 | 49.56 | 49.55 | 49.55 | 480,121 | +0.02(+0.04%) |
Jan 25, 2023 | 49.53 | 49.54 | 49.53 | 49.53 | 1,275,873 | +0.01(+0.02%) |
Jan 24, 2023 | 49.51 | 49.53 | 49.51 | 49.52 | 1,147,275 | +0.01(+0.02%) |
Jan 23, 2023 | 49.52 | 49.53 | 49.49 | 49.51 | 1,838,855 | -0.01(-0.01%) |
Jan 20, 2023 | 49.50 | 49.52 | 49.50 | 49.52 | 493,283 | +0.01(+0.01%) |
Jan 19, 2023 | 49.49 | 49.52 | 49.49 | 49.51 | 746,974 | +0.03(+0.06%) |
Jan 18, 2023 | 49.46 | 49.49 | 49.46 | 49.48 | 790,761 | +0.04(+0.08%) |
Jan 17, 2023 | 49.42 | 49.44 | 49.42 | 49.44 | 526,844 | +0.02(+0.04%) |
Jan 13, 2023 | 49.42 | 49.45 | 49.42 | 49.42 | 1,166,985 | +0.00(+0.00%) |
Jan 12, 2023 | 49.39 | 49.43 | 49.38 | 49.42 | 1,438,636 | +0.03(+0.06%) |
Jan 11, 2023 | 49.39 | 49.39 | 49.38 | 49.39 | 381,300 | +0.01(+0.02%) |
Jan 10, 2023 | 49.39 | 49.39 | 49.37 | 49.38 | 535,496 | +0.01(+0.02%) |
Jan 09, 2023 | 49.35 | 49.37 | 49.35 | 49.37 | 570,737 | +0.02(+0.04%) |
Jan 06, 2023 | 49.31 | 49.36 | 49.30 | 49.35 | 416,576 | +0.04(+0.08%) |
Jan 05, 2023 | 49.29 | 49.31 | 49.29 | 49.31 | 826,321 | +0.02(+0.04%) |
Jan 04, 2023 | 49.28 | 49.30 | 49.28 | 49.29 | 366,369 | +0.03(+0.06%) |
Jan 03, 2023 | 49.27 | 49.27 | 49.26 | 49.26 | 787,660 | -0.01(-0.02%) |
Dec 30, 2022 | 49.25 | 49.27 | 49.24 | 49.27 | 557,148 | +0.01(+0.02%) |
Dec 29, 2022 | 49.24 | 49.27 | 49.24 | 49.26 | 393,950 | +0.01(+0.02%) |
Dec 28, 2022 | 49.22 | 49.25 | 49.22 | 49.25 | 435,900 | +0.03(+0.06%) |
Dec 27, 2022 | 49.23 | 49.23 | 49.21 | 49.22 | 2,420,031 | -0.01(-0.01%) |
Dec 23, 2022 | 49.22 | 49.25 | 49.21 | 49.23 | 415,087 | +0.02(+0.03%) |
Dec 22, 2022 | 49.20 | 49.22 | 49.19 | 49.21 | 633,181 | +0.00(+0.00%) |
Dec 21, 2022 | 49.19 | 49.21 | 49.18 | 49.21 | 802,455 | +0.02(+0.04%) |
Dec 20, 2022 | 49.16 | 49.19 | 49.16 | 49.19 | 451,841 | +0.02(+0.04%) |
Dec 19, 2022 | 49.16 | 49.18 | 49.16 | 49.17 | 616,015 | +0.01(+0.02%) |
Dec 16, 2022 | 49.14 | 49.18 | 49.14 | 49.16 | 1,093,333 | +0.03(+0.06%) |
Dec 15, 2022 | 49.14 | 49.15 | 49.13 | 49.13 | 1,126,563 | -0.17(-0.34%) |
Dec 14, 2022 | 49.29 | 49.31 | 49.28 | 49.30 | 1,353,457 | +0.02(+0.05%) |
Dec 13, 2022 | 49.27 | 49.29 | 49.27 | 49.27 | 1,013,617 | +0.02(+0.05%) |
Dec 12, 2022 | 49.27 | 49.27 | 49.24 | 49.25 | 1,372,224 | +0.00(+0.00%) |
Dec 09, 2022 | 49.24 | 49.26 | 49.24 | 49.25 | 325,354 | +0.00(+0.00%) |
Dec 08, 2022 | 49.24 | 49.25 | 49.23 | 49.25 | 458,219 | +0.01(+0.02%) |
Dec 07, 2022 | 49.21 | 49.25 | 49.21 | 49.24 | 1,376,907 | +0.04(+0.07%) |
Dec 06, 2022 | 49.22 | 49.22 | 49.20 | 49.20 | 1,278,503 | +0.02(+0.03%) |
Dec 05, 2022 | 49.19 | 49.21 | 49.19 | 49.19 | 1,462,115 | -0.02(-0.04%) |
Dec 02, 2022 | 49.19 | 49.21 | 49.18 | 49.21 | 479,152 | +0.04(+0.08%) |
Dec 01, 2022 | 49.13 | 49.17 | 49.13 | 49.17 | 484,276 | -0.11(-0.22%) |
Nov 30, 2022 | 49.26 | 49.29 | 49.26 | 49.28 | 484,290 | +0.01(+0.02%) |
Nov 29, 2022 | 49.25 | 49.27 | 49.25 | 49.27 | 648,931 | +0.03(+0.06%) |
Nov 28, 2022 | 49.24 | 49.25 | 49.24 | 49.24 | 380,594 | +0.01(+0.02%) |
Nov 25, 2022 | 49.24 | 49.24 | 49.23 | 49.23 | 138,928 | +0.00(+0.00%) |
Nov 23, 2022 | 49.20 | 49.23 | 49.19 | 49.23 | 522,882 | +0.03(+0.07%) |
Nov 22, 2022 | 49.22 | 49.22 | 49.19 | 49.20 | 587,921 | +0.02(+0.05%) |
Nov 21, 2022 | 49.18 | 49.19 | 49.17 | 49.17 | 612,511 | -0.00(-0.01%) |
Nov 18, 2022 | 49.17 | 49.18 | 49.16 | 49.17 | 376,344 | +0.02(+0.03%) |
Nov 17, 2022 | 49.16 | 49.18 | 49.15 | 49.16 | 621,377 | +0.00(+0.00%) |
Nov 16, 2022 | 49.16 | 49.17 | 49.15 | 49.16 | 1,142,534 | +0.02(+0.04%) |
Nov 15, 2022 | 49.15 | 49.16 | 49.13 | 49.14 | 1,147,646 | +0.03(+0.06%) |
Nov 14, 2022 | 49.12 | 49.13 | 49.11 | 49.11 | 1,920,857 | -0.02(-0.04%) |
Nov 11, 2022 | 49.12 | 49.13 | 49.12 | 49.13 | 831,093 | +0.00(+0.00%) |
Nov 10, 2022 | 49.12 | 49.14 | 49.11 | 49.13 | 1,493,994 | +0.06(+0.12%) |
Nov 09, 2022 | 49.05 | 49.08 | 49.05 | 49.07 | 3,293,911 | +0.01(+0.02%) |
Nov 08, 2022 | 49.06 | 49.07 | 49.04 | 49.06 | 974,960 | +0.03(+0.06%) |
Nov 07, 2022 | 49.04 | 49.05 | 49.03 | 49.03 | 403,124 | -0.00(-0.01%) |
Nov 04, 2022 | 49.00 | 49.04 | 49.00 | 49.03 | 756,097 | +0.01(+0.03%) |
Nov 03, 2022 | 49.00 | 49.03 | 49.00 | 49.02 | 608,537 | -0.00(-0.01%) |
Nov 02, 2022 | 49.01 | 49.06 | 49.01 | 49.02 | 807,423 | +0.02(+0.03%) |