Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 46.04 | 46.26 | 45.91 | 45.94 | 627,166 | -0.11(-0.23%) |
Feb 27, 2023 | 46.27 | 46.47 | 45.95 | 46.04 | 753,060 | +0.15(+0.32%) |
Feb 24, 2023 | 45.83 | 45.99 | 45.58 | 45.90 | 1,935,516 | -0.51(-1.10%) |
Feb 23, 2023 | 46.52 | 46.57 | 45.88 | 46.41 | 921,153 | +0.24(+0.51%) |
Feb 22, 2023 | 46.28 | 46.45 | 46.00 | 46.17 | 998,777 | -0.03(-0.06%) |
Feb 21, 2023 | 46.73 | 46.81 | 46.16 | 46.20 | 977,596 | -0.97(-2.06%) |
Feb 17, 2023 | 47.07 | 47.21 | 46.82 | 47.17 | 566,614 | -0.16(-0.33%) |
Feb 16, 2023 | 47.42 | 47.86 | 47.29 | 47.33 | 743,438 | -0.64(-1.33%) |
Feb 15, 2023 | 47.51 | 47.97 | 47.42 | 47.97 | 516,528 | +0.23(+0.47%) |
Feb 14, 2023 | 47.55 | 48.00 | 47.24 | 47.74 | 678,364 | +0.03(+0.06%) |
Feb 13, 2023 | 47.25 | 47.72 | 47.16 | 47.71 | 668,147 | +0.56(+1.19%) |
Feb 10, 2023 | 46.94 | 47.18 | 46.81 | 47.15 | 758,310 | +0.06(+0.13%) |
Feb 09, 2023 | 47.96 | 47.98 | 46.95 | 47.09 | 666,510 | -0.45(-0.95%) |
Feb 08, 2023 | 47.85 | 48.00 | 47.45 | 47.55 | 694,752 | -0.52(-1.08%) |
Feb 07, 2023 | 47.39 | 48.20 | 47.17 | 48.07 | 881,164 | +0.59(+1.24%) |
Feb 06, 2023 | 47.51 | 47.64 | 47.28 | 47.48 | 821,584 | -0.33(-0.70%) |
Feb 03, 2023 | 47.81 | 48.35 | 47.64 | 47.81 | 1,472,887 | -0.52(-1.08%) |
Feb 02, 2023 | 48.08 | 48.52 | 47.88 | 48.33 | 936,089 | +0.75(+1.57%) |
Feb 01, 2023 | 46.93 | 47.92 | 46.59 | 47.58 | 1,621,875 | +0.57(+1.21%) |
Jan 31, 2023 | 46.37 | 47.02 | 46.34 | 47.01 | 750,066 | +0.72(+1.55%) |
Jan 30, 2023 | 46.60 | 46.83 | 46.26 | 46.30 | 871,247 | -0.62(-1.32%) |
Jan 27, 2023 | 46.63 | 47.16 | 46.63 | 46.92 | 804,395 | +0.19(+0.40%) |
Jan 26, 2023 | 46.55 | 46.75 | 46.20 | 46.73 | 629,910 | +0.50(+1.08%) |
Jan 25, 2023 | 45.70 | 46.27 | 45.44 | 46.23 | 839,477 | +0.01(+0.02%) |
Jan 24, 2023 | 46.09 | 46.33 | 45.95 | 46.22 | 546,408 | -0.08(-0.17%) |
Jan 23, 2023 | 45.80 | 46.50 | 45.72 | 46.30 | 1,223,416 | +0.58(+1.27%) |
Jan 20, 2023 | 45.04 | 45.72 | 44.83 | 45.72 | 1,153,421 | +0.87(+1.95%) |
Jan 19, 2023 | 44.93 | 45.12 | 44.68 | 44.85 | 1,360,700 | -0.37(-0.83%) |
Jan 18, 2023 | 46.09 | 46.24 | 45.20 | 45.22 | 832,434 | -0.73(-1.58%) |
Jan 17, 2023 | 45.97 | 46.19 | 45.85 | 45.94 | 1,170,798 | -0.06(-0.13%) |
Jan 13, 2023 | 45.40 | 46.06 | 45.40 | 46.00 | 578,632 | +0.19(+0.41%) |
Jan 12, 2023 | 45.69 | 45.94 | 45.22 | 45.82 | 1,175,731 | +0.23(+0.50%) |
Jan 11, 2023 | 45.15 | 45.59 | 45.11 | 45.59 | 809,791 | +0.60(+1.33%) |
Jan 10, 2023 | 44.56 | 45.00 | 44.46 | 44.99 | 854,771 | +0.37(+0.84%) |
Jan 09, 2023 | 44.87 | 45.28 | 44.62 | 44.62 | 949,645 | +0.00(+0.00%) |
Jan 06, 2023 | 43.97 | 44.76 | 43.64 | 44.62 | 1,047,252 | +0.96(+2.20%) |
Jan 05, 2023 | 43.89 | 44.01 | 43.56 | 43.66 | 1,432,209 | -0.51(-1.16%) |
Jan 04, 2023 | 44.02 | 44.37 | 43.73 | 44.17 | 1,145,792 | +0.38(+0.87%) |
Jan 03, 2023 | 44.23 | 44.46 | 43.45 | 43.78 | 1,747,544 | -0.21(-0.47%) |
Dec 30, 2022 | 43.73 | 43.99 | 43.52 | 43.99 | 2,489,401 | -0.10(-0.22%) |
Dec 29, 2022 | 43.56 | 44.18 | 43.54 | 44.09 | 1,612,897 | +0.80(+1.86%) |
Dec 28, 2022 | 43.83 | 44.02 | 43.24 | 43.28 | 1,559,877 | -0.55(-1.25%) |
Dec 27, 2022 | 44.00 | 44.04 | 43.64 | 43.83 | 1,356,770 | -0.19(-0.42%) |
Dec 23, 2022 | 43.68 | 44.02 | 43.46 | 44.02 | 1,487,458 | +0.26(+0.58%) |
Dec 22, 2022 | 44.01 | 44.09 | 43.09 | 43.77 | 2,481,426 | -0.65(-1.46%) |
Dec 21, 2022 | 44.02 | 44.54 | 43.97 | 44.41 | 1,526,184 | +0.70(+1.59%) |
Dec 20, 2022 | 43.53 | 43.93 | 43.41 | 43.72 | 1,785,695 | +0.06(+0.13%) |
Dec 19, 2022 | 44.12 | 44.15 | 43.48 | 43.66 | 1,840,333 | -0.45(-1.02%) |
Dec 16, 2022 | 44.32 | 44.44 | 43.81 | 44.11 | 3,593,788 | -0.47(-1.06%) |
Dec 15, 2022 | 45.14 | 45.23 | 44.42 | 44.58 | 2,204,133 | -1.18(-2.57%) |
Dec 14, 2022 | 45.94 | 46.41 | 45.39 | 45.76 | 1,363,408 | -0.26(-0.55%) |
Dec 13, 2022 | 46.88 | 46.99 | 45.69 | 46.01 | 2,318,728 | +0.34(+0.75%) |
Dec 12, 2022 | 45.12 | 45.67 | 45.01 | 45.67 | 1,433,509 | +0.65(+1.44%) |
Dec 09, 2022 | 45.23 | 45.49 | 44.99 | 45.02 | 1,130,110 | -0.32(-0.71%) |
Dec 08, 2022 | 45.24 | 45.52 | 45.05 | 45.35 | 816,127 | +0.36(+0.81%) |
Dec 07, 2022 | 44.98 | 45.30 | 44.86 | 44.98 | 1,070,281 | -0.12(-0.26%) |
Dec 06, 2022 | 45.75 | 45.78 | 44.82 | 45.10 | 1,371,349 | -0.67(-1.47%) |
Dec 05, 2022 | 46.36 | 46.42 | 45.60 | 45.77 | 1,183,997 | -0.91(-1.95%) |
Dec 02, 2022 | 46.12 | 46.78 | 46.12 | 46.68 | 746,977 | -0.04(-0.08%) |