Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 46.98 | 47.10 | 46.57 | 46.61 | 17,267,046 | -0.30(-0.64%) |
Feb 27, 2023 | 47.12 | 47.49 | 46.73 | 46.91 | 15,348,356 | +0.24(+0.52%) |
Feb 24, 2023 | 46.98 | 47.07 | 46.36 | 46.67 | 17,921,962 | -0.70(-1.48%) |
Feb 23, 2023 | 47.68 | 47.82 | 46.73 | 47.37 | 14,611,984 | -0.10(-0.20%) |
Feb 22, 2023 | 47.99 | 47.99 | 47.06 | 47.47 | 21,721,076 | -0.37(-0.76%) |
Feb 21, 2023 | 48.81 | 48.86 | 47.76 | 47.83 | 26,074,410 | -1.04(-2.13%) |
Feb 17, 2023 | 49.41 | 49.52 | 48.71 | 48.87 | 26,305,358 | -0.21(-0.43%) |
Feb 16, 2023 | 48.12 | 49.80 | 47.94 | 49.08 | 49,986,464 | +2.45(+5.24%) |
Feb 15, 2023 | 45.72 | 46.71 | 45.56 | 46.64 | 28,164,654 | +0.72(+1.57%) |
Feb 14, 2023 | 45.99 | 46.20 | 45.42 | 45.92 | 19,874,694 | -0.15(-0.33%) |
Feb 13, 2023 | 45.68 | 46.20 | 45.62 | 46.07 | 20,176,060 | +0.58(+1.27%) |
Feb 10, 2023 | 44.95 | 45.55 | 44.90 | 45.49 | 18,073,348 | +0.51(+1.13%) |
Feb 09, 2023 | 45.45 | 45.64 | 44.69 | 44.98 | 19,310,884 | -0.22(-0.49%) |
Feb 08, 2023 | 45.61 | 45.76 | 45.02 | 45.20 | 19,638,646 | -0.85(-1.84%) |
Feb 07, 2023 | 45.47 | 46.34 | 45.21 | 46.05 | 17,330,182 | +0.26(+0.57%) |
Feb 06, 2023 | 46.27 | 46.47 | 45.74 | 45.79 | 14,533,125 | -1.02(-2.18%) |
Feb 03, 2023 | 47.46 | 47.46 | 46.69 | 46.81 | 18,678,632 | -0.66(-1.40%) |
Feb 02, 2023 | 46.71 | 47.71 | 46.55 | 47.48 | 18,563,184 | +0.72(+1.54%) |
Feb 01, 2023 | 46.58 | 47.07 | 45.73 | 46.75 | 20,385,796 | -0.10(-0.21%) |
Jan 31, 2023 | 46.32 | 46.87 | 46.25 | 46.85 | 17,537,606 | +0.43(+0.93%) |
Jan 30, 2023 | 46.34 | 46.69 | 46.32 | 46.42 | 20,007,910 | -0.28(-0.60%) |
Jan 27, 2023 | 46.30 | 46.91 | 46.18 | 46.70 | 13,962,043 | +0.16(+0.35%) |
Jan 26, 2023 | 46.35 | 46.65 | 46.04 | 46.53 | 13,458,109 | +0.35(+0.75%) |
Jan 25, 2023 | 46.19 | 46.28 | 45.46 | 46.19 | 15,206,594 | +0.16(+0.36%) |
Jan 24, 2023 | 45.71 | 46.22 | 45.29 | 46.02 | 15,418,110 | +0.30(+0.65%) |
Jan 23, 2023 | 45.15 | 46.08 | 45.06 | 45.72 | 15,768,835 | +0.69(+1.54%) |
Jan 20, 2023 | 44.34 | 45.08 | 43.96 | 45.03 | 22,696,854 | +0.31(+0.69%) |
Jan 19, 2023 | 45.19 | 45.29 | 44.65 | 44.72 | 19,860,642 | -0.42(-0.94%) |
Jan 18, 2023 | 46.39 | 46.46 | 45.14 | 45.15 | 20,652,136 | -1.14(-2.45%) |
Jan 17, 2023 | 47.09 | 47.11 | 46.16 | 46.28 | 20,038,898 | -0.77(-1.64%) |
Jan 13, 2023 | 46.74 | 47.19 | 46.61 | 47.05 | 13,140,930 | -0.12(-0.24%) |
Jan 12, 2023 | 47.37 | 47.58 | 47.02 | 47.17 | 14,794,497 | -0.20(-0.43%) |
Jan 11, 2023 | 47.00 | 47.39 | 46.88 | 47.37 | 13,015,417 | +0.39(+0.82%) |
Jan 10, 2023 | 46.97 | 47.37 | 46.77 | 46.98 | 12,958,591 | +0.22(+0.47%) |
Jan 09, 2023 | 46.45 | 47.37 | 46.42 | 46.76 | 14,476,927 | +0.28(+0.60%) |
Jan 06, 2023 | 45.68 | 46.77 | 45.51 | 46.48 | 21,632,252 | +1.36(+3.01%) |
Jan 05, 2023 | 45.71 | 45.71 | 45.01 | 45.13 | 18,921,140 | -0.64(-1.41%) |
Jan 04, 2023 | 46.47 | 46.67 | 45.41 | 45.77 | 19,042,876 | -0.01(-0.02%) |
Jan 03, 2023 | 45.70 | 45.89 | 45.18 | 45.78 | 18,546,800 | +0.29(+0.63%) |
Dec 30, 2022 | 45.14 | 45.52 | 44.84 | 45.49 | 13,914,676 | +0.13(+0.29%) |
Dec 29, 2022 | 45.13 | 45.59 | 45.13 | 45.36 | 11,933,701 | +0.41(+0.91%) |
Dec 28, 2022 | 45.54 | 45.62 | 44.86 | 44.95 | 10,311,053 | -0.44(-0.97%) |
Dec 27, 2022 | 45.52 | 45.56 | 45.09 | 45.39 | 13,734,791 | +0.05(+0.11%) |
Dec 23, 2022 | 45.12 | 45.35 | 44.89 | 45.34 | 10,004,940 | +0.15(+0.34%) |
Dec 22, 2022 | 45.35 | 45.35 | 44.58 | 45.19 | 24,215,474 | -0.32(-0.71%) |
Dec 21, 2022 | 45.54 | 45.80 | 45.28 | 45.51 | 16,335,116 | +0.28(+0.61%) |
Dec 20, 2022 | 45.27 | 45.42 | 44.68 | 45.24 | 15,796,029 | -0.03(-0.06%) |
Dec 19, 2022 | 45.51 | 45.80 | 45.02 | 45.27 | 18,833,744 | -0.39(-0.86%) |
Dec 16, 2022 | 45.27 | 45.84 | 44.96 | 45.66 | 69,244,232 | -0.32(-0.71%) |
Dec 15, 2022 | 46.76 | 46.84 | 45.59 | 45.98 | 20,333,968 | -1.10(-2.33%) |
Dec 14, 2022 | 47.50 | 47.81 | 46.62 | 47.08 | 19,946,744 | -0.32(-0.68%) |
Dec 13, 2022 | 48.06 | 48.43 | 47.01 | 47.40 | 23,781,056 | +0.32(+0.69%) |
Dec 12, 2022 | 46.60 | 47.10 | 46.19 | 47.08 | 16,151,481 | +0.80(+1.73%) |
Dec 09, 2022 | 46.89 | 46.95 | 46.26 | 46.28 | 14,977,686 | -0.51(-1.08%) |
Dec 08, 2022 | 46.47 | 46.98 | 46.43 | 46.78 | 16,770,633 | +0.77(+1.68%) |
Dec 07, 2022 | 46.22 | 46.36 | 45.90 | 46.01 | 15,887,239 | -0.39(-0.84%) |
Dec 06, 2022 | 47.21 | 47.21 | 46.09 | 46.40 | 16,171,256 | -0.71(-1.50%) |
Dec 05, 2022 | 47.32 | 47.40 | 46.95 | 47.11 | 14,446,172 | -0.35(-0.74%) |
Dec 02, 2022 | 47.01 | 47.60 | 46.71 | 47.46 | 12,906,409 | -0.26(-0.54%) |