Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 50.20 | 50.21 | 50.19 | 50.20 | 1,485,823 | +0.00(+0.00%) |
Feb 27, 2023 | 50.19 | 50.20 | 50.18 | 50.20 | 1,602,287 | +0.01(+0.02%) |
Feb 24, 2023 | 50.19 | 50.19 | 50.17 | 50.19 | 957,527 | +0.00(+0.01%) |
Feb 23, 2023 | 50.18 | 50.19 | 50.17 | 50.19 | 1,660,625 | +0.02(+0.03%) |
Feb 22, 2023 | 50.17 | 50.18 | 50.16 | 50.17 | 1,014,901 | +0.00(+0.00%) |
Feb 21, 2023 | 50.21 | 50.21 | 50.16 | 50.17 | 1,697,784 | -0.01(-0.02%) |
Feb 17, 2023 | 50.17 | 50.18 | 50.16 | 50.18 | 787,410 | +0.02(+0.04%) |
Feb 16, 2023 | 50.16 | 50.17 | 50.15 | 50.16 | 1,211,902 | +0.02(+0.05%) |
Feb 15, 2023 | 50.14 | 50.15 | 50.13 | 50.13 | 1,628,082 | +0.00(+0.01%) |
Feb 14, 2023 | 50.15 | 50.15 | 50.13 | 50.13 | 3,590,101 | -0.02(-0.04%) |
Feb 13, 2023 | 50.15 | 50.15 | 50.14 | 50.15 | 1,033,532 | +0.02(+0.03%) |
Feb 10, 2023 | 50.14 | 50.15 | 50.13 | 50.13 | 605,831 | +0.00(+0.01%) |
Feb 09, 2023 | 50.14 | 50.14 | 50.12 | 50.13 | 1,385,769 | +0.00(+0.00%) |
Feb 08, 2023 | 50.13 | 50.13 | 50.11 | 50.13 | 909,443 | +0.01(+0.02%) |
Feb 07, 2023 | 50.12 | 50.12 | 50.10 | 50.12 | 1,000,051 | +0.02(+0.05%) |
Feb 06, 2023 | 50.11 | 50.12 | 50.09 | 50.09 | 2,368,434 | -0.02(-0.05%) |
Feb 03, 2023 | 50.12 | 50.13 | 50.11 | 50.12 | 1,282,965 | -0.01(-0.02%) |
Feb 02, 2023 | 50.13 | 50.14 | 50.10 | 50.13 | 2,590,410 | +0.02(+0.04%) |
Feb 01, 2023 | 50.12 | 50.13 | 50.09 | 50.11 | 2,544,725 | -0.18(-0.36%) |
Jan 31, 2023 | 50.29 | 50.36 | 50.28 | 50.29 | 2,011,086 | +0.02(+0.03%) |
Jan 30, 2023 | 50.29 | 50.29 | 50.27 | 50.27 | 928,020 | +0.02(+0.03%) |
Jan 27, 2023 | 50.27 | 50.27 | 50.26 | 50.26 | 1,359,914 | +0.00(+0.00%) |
Jan 26, 2023 | 50.26 | 50.27 | 50.26 | 50.26 | 981,663 | +0.01(+0.02%) |
Jan 25, 2023 | 50.27 | 50.27 | 50.25 | 50.25 | 966,269 | +0.02(+0.04%) |
Jan 24, 2023 | 50.22 | 50.24 | 50.22 | 50.23 | 1,890,819 | +0.00(+0.00%) |
Jan 23, 2023 | 50.23 | 50.24 | 50.22 | 50.23 | 2,491,775 | +0.00(+0.01%) |
Jan 20, 2023 | 50.22 | 50.23 | 50.22 | 50.23 | 1,104,430 | -0.00(-0.01%) |
Jan 19, 2023 | 50.22 | 50.24 | 50.21 | 50.23 | 1,003,162 | +0.02(+0.04%) |
Jan 18, 2023 | 50.20 | 50.22 | 50.20 | 50.21 | 1,749,694 | +0.03(+0.06%) |
Jan 17, 2023 | 50.16 | 50.18 | 50.16 | 50.18 | 1,071,817 | +0.02(+0.04%) |
Jan 13, 2023 | 50.16 | 50.17 | 50.15 | 50.16 | 1,014,391 | +0.00(+0.00%) |
Jan 12, 2023 | 50.16 | 50.16 | 50.13 | 50.16 | 1,776,770 | +0.03(+0.06%) |
Jan 11, 2023 | 50.14 | 50.15 | 50.12 | 50.13 | 5,340,668 | +0.00(+0.00%) |
Jan 10, 2023 | 50.11 | 50.14 | 50.11 | 50.13 | 1,258,511 | +0.01(+0.02%) |
Jan 09, 2023 | 50.10 | 50.12 | 50.10 | 50.12 | 980,717 | +0.02(+0.03%) |
Jan 06, 2023 | 50.07 | 50.11 | 50.06 | 50.10 | 663,775 | +0.04(+0.09%) |
Jan 05, 2023 | 50.06 | 50.07 | 50.06 | 50.06 | 1,091,478 | +0.00(+0.00%) |
Jan 04, 2023 | 50.06 | 50.07 | 50.05 | 50.06 | 999,720 | +0.02(+0.04%) |
Jan 03, 2023 | 50.04 | 50.05 | 50.03 | 50.04 | 897,014 | +0.00(+0.00%) |
Dec 30, 2022 | 50.03 | 50.04 | 50.02 | 50.04 | 976,576 | +0.00(+0.00%) |
Dec 29, 2022 | 50.04 | 50.04 | 50.02 | 50.04 | 849,492 | +0.03(+0.06%) |
Dec 28, 2022 | 50.02 | 50.02 | 50.00 | 50.01 | 770,128 | -0.01(-0.01%) |
Dec 27, 2022 | 50.03 | 50.03 | 50.00 | 50.02 | 789,652 | +0.01(+0.01%) |
Dec 23, 2022 | 50.00 | 50.01 | 50.00 | 50.01 | 1,662,651 | +0.00(+0.00%) |
Dec 22, 2022 | 50.00 | 50.01 | 50.00 | 50.01 | 1,765,945 | +0.02(+0.04%) |
Dec 21, 2022 | 49.98 | 49.99 | 49.97 | 49.99 | 889,886 | +0.02(+0.05%) |
Dec 20, 2022 | 49.96 | 49.97 | 49.95 | 49.97 | 1,375,500 | +0.01(+0.01%) |
Dec 19, 2022 | 49.97 | 49.97 | 49.95 | 49.96 | 892,503 | +0.00(+0.00%) |
Dec 16, 2022 | 49.96 | 49.96 | 49.94 | 49.96 | 2,167,231 | +0.01(+0.02%) |
Dec 15, 2022 | 49.95 | 49.95 | 49.93 | 49.95 | 2,261,263 | -0.14(-0.28%) |
Dec 14, 2022 | 50.10 | 50.10 | 50.07 | 50.09 | 668,024 | +0.01(+0.02%) |
Dec 13, 2022 | 50.07 | 50.08 | 50.06 | 50.08 | 951,483 | +0.05(+0.09%) |
Dec 12, 2022 | 50.05 | 50.06 | 50.03 | 50.03 | 1,783,555 | +0.00(+0.01%) |
Dec 09, 2022 | 50.05 | 50.05 | 50.03 | 50.03 | 1,606,963 | -0.01(-0.02%) |
Dec 08, 2022 | 50.03 | 50.05 | 50.02 | 50.04 | 900,424 | +0.02(+0.03%) |
Dec 07, 2022 | 50.02 | 50.03 | 50.01 | 50.02 | 1,700,746 | +0.02(+0.04%) |
Dec 06, 2022 | 49.99 | 50.01 | 49.99 | 50.01 | 845,784 | +0.02(+0.03%) |
Dec 05, 2022 | 49.98 | 50.00 | 49.98 | 49.99 | 1,331,842 | +0.01(+0.02%) |
Dec 02, 2022 | 49.99 | 50.00 | 49.97 | 49.98 | 1,483,946 | +0.00(+0.00%) |