Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 50.76 | 50.81 | 50.76 | 50.80 | 1,261,934 | +0.03(+0.06%) |
Feb 27, 2023 | 50.75 | 50.77 | 50.71 | 50.77 | 921,816 | +0.05(+0.10%) |
Feb 24, 2023 | 50.73 | 50.73 | 50.71 | 50.72 | 1,392,387 | +0.01(+0.02%) |
Feb 23, 2023 | 50.67 | 50.72 | 50.66 | 50.71 | 1,243,115 | +0.03(+0.06%) |
Feb 22, 2023 | 50.70 | 50.72 | 50.67 | 50.68 | 1,314,720 | +0.02(+0.04%) |
Feb 21, 2023 | 50.73 | 50.74 | 50.65 | 50.66 | 1,722,827 | -0.08(-0.16%) |
Feb 17, 2023 | 50.69 | 50.74 | 50.66 | 50.74 | 959,589 | +0.06(+0.12%) |
Feb 16, 2023 | 50.63 | 50.68 | 50.62 | 50.68 | 931,271 | +0.06(+0.12%) |
Feb 15, 2023 | 50.61 | 50.63 | 50.61 | 50.62 | 1,078,088 | +0.04(+0.08%) |
Feb 14, 2023 | 50.59 | 50.63 | 50.55 | 50.58 | 3,408,018 | -0.03(-0.06%) |
Feb 13, 2023 | 50.60 | 50.63 | 50.57 | 50.61 | 1,703,470 | +0.01(+0.02%) |
Feb 10, 2023 | 50.57 | 50.61 | 50.57 | 50.60 | 1,246,236 | +0.05(+0.09%) |
Feb 09, 2023 | 50.58 | 50.59 | 50.55 | 50.55 | 1,896,563 | +0.02(+0.03%) |
Feb 08, 2023 | 50.56 | 50.58 | 50.52 | 50.54 | 3,794,119 | -0.01(-0.02%) |
Feb 07, 2023 | 50.54 | 50.55 | 50.52 | 50.55 | 1,669,946 | +0.04(+0.08%) |
Feb 06, 2023 | 50.51 | 50.54 | 50.49 | 50.51 | 1,379,522 | +0.04(+0.08%) |
Feb 03, 2023 | 50.51 | 50.53 | 50.47 | 50.47 | 2,854,352 | -0.02(-0.04%) |
Feb 02, 2023 | 50.47 | 50.56 | 50.45 | 50.49 | 2,487,483 | +0.01(+0.02%) |
Feb 01, 2023 | 50.47 | 50.49 | 50.41 | 50.48 | 1,903,369 | -0.18(-0.36%) |
Jan 31, 2023 | 50.68 | 50.69 | 50.65 | 50.66 | 1,389,667 | +0.01(+0.02%) |
Jan 30, 2023 | 50.68 | 50.69 | 50.63 | 50.65 | 859,278 | -0.04(-0.08%) |
Jan 27, 2023 | 50.64 | 50.70 | 50.63 | 50.69 | 2,126,707 | +0.10(+0.20%) |
Jan 26, 2023 | 50.59 | 50.62 | 50.59 | 50.59 | 1,452,363 | +0.01(+0.02%) |
Jan 25, 2023 | 50.57 | 50.62 | 50.56 | 50.58 | 1,686,665 | +0.02(+0.04%) |
Jan 24, 2023 | 50.56 | 50.59 | 50.56 | 50.56 | 1,451,126 | +0.00(+0.00%) |
Jan 23, 2023 | 50.54 | 50.59 | 50.54 | 50.56 | 1,358,838 | +0.02(+0.04%) |
Jan 20, 2023 | 50.53 | 50.55 | 50.50 | 50.54 | 1,248,523 | +0.03(+0.07%) |
Jan 19, 2023 | 50.50 | 50.52 | 50.47 | 50.51 | 1,760,085 | +0.02(+0.03%) |
Jan 18, 2023 | 50.48 | 50.49 | 50.44 | 50.49 | 1,357,405 | +0.07(+0.14%) |
Jan 17, 2023 | 50.47 | 50.49 | 50.42 | 50.42 | 1,594,992 | -0.02(-0.04%) |
Jan 13, 2023 | 50.36 | 50.46 | 50.36 | 50.44 | 2,189,560 | +0.04(+0.08%) |
Jan 12, 2023 | 50.43 | 50.44 | 50.33 | 50.40 | 3,971,308 | -0.01(-0.02%) |
Jan 11, 2023 | 50.42 | 50.44 | 50.38 | 50.41 | 1,809,159 | -0.01(-0.02%) |
Jan 10, 2023 | 50.45 | 50.47 | 50.41 | 50.42 | 1,691,277 | +0.00(+0.00%) |
Jan 09, 2023 | 50.44 | 50.47 | 50.40 | 50.42 | 2,194,962 | -0.02(-0.04%) |
Jan 06, 2023 | 50.41 | 50.45 | 50.40 | 50.44 | 1,416,048 | +0.04(+0.09%) |
Jan 05, 2023 | 50.34 | 50.42 | 50.34 | 50.40 | 2,532,952 | +0.04(+0.07%) |
Jan 04, 2023 | 50.33 | 50.36 | 50.33 | 50.36 | 1,052,806 | +0.01(+0.02%) |
Jan 03, 2023 | 50.31 | 50.36 | 50.31 | 50.35 | 1,628,116 | +0.02(+0.04%) |
Dec 30, 2022 | 50.27 | 50.35 | 50.26 | 50.33 | 1,568,300 | +0.05(+0.10%) |
Dec 29, 2022 | 50.19 | 50.29 | 50.19 | 50.28 | 968,515 | +0.08(+0.16%) |
Dec 28, 2022 | 50.23 | 50.27 | 50.18 | 50.20 | 1,394,371 | -0.03(-0.06%) |
Dec 27, 2022 | 50.20 | 50.27 | 50.20 | 50.23 | 1,347,623 | +0.02(+0.04%) |
Dec 23, 2022 | 50.19 | 50.24 | 50.19 | 50.21 | 1,066,587 | +0.06(+0.12%) |
Dec 22, 2022 | 50.18 | 50.22 | 50.15 | 50.15 | 2,005,796 | +0.00(+0.00%) |
Dec 21, 2022 | 50.17 | 50.17 | 50.10 | 50.15 | 1,911,729 | +0.03(+0.06%) |
Dec 20, 2022 | 50.12 | 50.17 | 50.12 | 50.12 | 1,489,438 | +0.05(+0.10%) |
Dec 19, 2022 | 50.13 | 50.16 | 50.06 | 50.07 | 1,245,963 | -0.07(-0.14%) |
Dec 16, 2022 | 50.09 | 50.14 | 50.09 | 50.14 | 908,572 | +0.07(+0.14%) |
Dec 15, 2022 | 50.15 | 50.15 | 50.02 | 50.07 | 2,633,300 | -0.20(-0.40%) |
Dec 14, 2022 | 50.24 | 50.30 | 50.23 | 50.27 | 1,091,571 | +0.01(+0.02%) |
Dec 13, 2022 | 50.22 | 50.27 | 50.20 | 50.26 | 1,451,954 | +0.03(+0.06%) |
Dec 12, 2022 | 50.20 | 50.23 | 50.20 | 50.23 | 862,515 | +0.01(+0.02%) |
Dec 09, 2022 | 50.20 | 50.24 | 50.20 | 50.22 | 731,238 | +0.04(+0.08%) |
Dec 08, 2022 | 50.19 | 50.22 | 50.18 | 50.18 | 998,714 | -0.01(-0.02%) |
Dec 07, 2022 | 50.18 | 50.22 | 50.16 | 50.19 | 1,688,901 | +0.01(+0.02%) |
Dec 06, 2022 | 50.17 | 50.20 | 50.16 | 50.18 | 1,506,193 | +0.02(+0.04%) |
Dec 05, 2022 | 50.18 | 50.19 | 50.09 | 50.16 | 2,048,321 | +0.00(+0.00%) |
Dec 02, 2022 | 50.14 | 50.18 | 50.13 | 50.16 | 1,075,479 | +0.00(+0.00%) |