Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 45.88 | 46.54 | 45.65 | 46.21 | 1,780,805 | +0.29(+0.63%) |
Feb 27, 2023 | 46.01 | 46.62 | 45.83 | 45.92 | 1,740,088 | +0.46(+1.00%) |
Feb 24, 2023 | 45.59 | 45.69 | 45.07 | 45.47 | 955,039 | -0.76(-1.64%) |
Feb 23, 2023 | 46.38 | 46.73 | 45.56 | 46.22 | 535,023 | +0.16(+0.34%) |
Feb 22, 2023 | 46.18 | 46.86 | 46.03 | 46.07 | 618,892 | +0.00(+0.00%) |
Feb 21, 2023 | 46.81 | 46.85 | 46.03 | 46.07 | 927,056 | -1.04(-2.21%) |
Feb 17, 2023 | 46.42 | 47.41 | 46.03 | 47.11 | 1,216,688 | +0.66(+1.42%) |
Feb 16, 2023 | 46.61 | 47.07 | 46.27 | 46.45 | 1,113,998 | -1.00(-2.11%) |
Feb 15, 2023 | 46.98 | 48.00 | 46.86 | 47.45 | 1,228,120 | -0.02(-0.04%) |
Feb 14, 2023 | 46.78 | 47.64 | 46.50 | 47.47 | 836,449 | +0.34(+0.72%) |
Feb 13, 2023 | 46.53 | 47.33 | 46.25 | 47.13 | 791,144 | +0.72(+1.55%) |
Feb 10, 2023 | 46.06 | 46.85 | 46.03 | 46.41 | 801,162 | -0.07(-0.15%) |
Feb 09, 2023 | 48.24 | 48.35 | 46.43 | 46.48 | 1,115,173 | -1.33(-2.79%) |
Feb 08, 2023 | 48.61 | 48.88 | 47.57 | 47.81 | 1,384,369 | -0.99(-2.03%) |
Feb 07, 2023 | 48.92 | 48.92 | 47.91 | 48.80 | 1,345,667 | -0.27(-0.55%) |
Feb 06, 2023 | 49.44 | 49.71 | 48.58 | 49.07 | 1,651,079 | -0.80(-1.60%) |
Feb 03, 2023 | 49.72 | 49.94 | 49.11 | 49.87 | 1,803,556 | -0.40(-0.79%) |
Feb 02, 2023 | 48.64 | 50.32 | 48.19 | 50.27 | 5,000,072 | +4.86(+10.70%) |
Feb 01, 2023 | 44.57 | 45.55 | 43.91 | 45.41 | 2,680,736 | +0.67(+1.50%) |
Jan 31, 2023 | 44.19 | 44.76 | 43.66 | 44.74 | 2,633,135 | +0.88(+2.02%) |
Jan 30, 2023 | 43.51 | 44.58 | 43.51 | 43.85 | 1,567,197 | -0.05(-0.11%) |
Jan 27, 2023 | 42.79 | 44.19 | 42.70 | 43.90 | 1,976,299 | +1.06(+2.47%) |
Jan 26, 2023 | 43.43 | 43.43 | 42.50 | 42.84 | 1,126,147 | -0.12(-0.27%) |
Jan 25, 2023 | 42.76 | 43.22 | 42.55 | 42.96 | 997,187 | -0.25(-0.58%) |
Jan 24, 2023 | 42.84 | 43.59 | 42.29 | 43.21 | 644,326 | +0.08(+0.18%) |
Jan 23, 2023 | 42.17 | 43.21 | 41.78 | 43.13 | 1,493,731 | +1.16(+2.76%) |
Jan 20, 2023 | 41.65 | 42.07 | 41.08 | 41.98 | 1,422,002 | +0.09(+0.21%) |
Jan 19, 2023 | 42.57 | 42.67 | 41.23 | 41.89 | 1,331,150 | -1.21(-2.82%) |
Jan 18, 2023 | 43.95 | 44.19 | 42.99 | 43.10 | 1,079,795 | -0.58(-1.33%) |
Jan 17, 2023 | 44.04 | 44.61 | 43.66 | 43.69 | 1,215,428 | -0.53(-1.21%) |
Jan 13, 2023 | 43.32 | 44.34 | 43.23 | 44.22 | 998,434 | -0.02(-0.04%) |
Jan 12, 2023 | 43.38 | 44.60 | 43.09 | 44.24 | 1,742,188 | +1.17(+2.71%) |
Jan 11, 2023 | 42.66 | 43.10 | 42.38 | 43.07 | 927,659 | +0.56(+1.33%) |
Jan 10, 2023 | 42.17 | 42.64 | 41.57 | 42.51 | 1,629,699 | +0.48(+1.13%) |
Jan 09, 2023 | 42.85 | 43.15 | 41.89 | 42.03 | 1,303,201 | -0.56(-1.32%) |
Jan 06, 2023 | 41.14 | 42.63 | 41.14 | 42.60 | 1,308,509 | +1.46(+3.54%) |
Jan 05, 2023 | 40.29 | 41.43 | 39.84 | 41.14 | 1,260,130 | +0.46(+1.12%) |
Jan 04, 2023 | 40.38 | 40.99 | 39.96 | 40.68 | 1,587,155 | +0.72(+1.80%) |
Jan 03, 2023 | 40.56 | 40.87 | 39.73 | 39.96 | 1,360,555 | -0.47(-1.15%) |
Dec 30, 2022 | 39.46 | 40.46 | 39.24 | 40.43 | 1,057,040 | +0.58(+1.46%) |
Dec 29, 2022 | 39.70 | 40.09 | 39.51 | 39.85 | 1,024,141 | +0.69(+1.76%) |
Dec 28, 2022 | 39.92 | 40.04 | 38.72 | 39.16 | 1,124,768 | -0.70(-1.76%) |
Dec 27, 2022 | 40.29 | 40.42 | 39.54 | 39.86 | 816,663 | -0.40(-0.99%) |
Dec 23, 2022 | 39.99 | 40.27 | 39.46 | 40.26 | 1,120,773 | +0.16(+0.39%) |
Dec 22, 2022 | 40.27 | 40.48 | 39.55 | 40.10 | 1,767,151 | -0.45(-1.10%) |
Dec 21, 2022 | 40.59 | 40.99 | 40.20 | 40.55 | 1,867,341 | +0.43(+1.07%) |
Dec 20, 2022 | 41.91 | 42.06 | 40.09 | 40.12 | 2,155,849 | -1.85(-4.40%) |
Dec 19, 2022 | 43.17 | 43.34 | 41.96 | 41.97 | 1,001,986 | -1.24(-2.88%) |
Dec 16, 2022 | 43.51 | 43.92 | 42.96 | 43.21 | 2,615,162 | -0.53(-1.22%) |
Dec 15, 2022 | 44.27 | 44.52 | 43.36 | 43.75 | 1,887,369 | -1.09(-2.43%) |
Dec 14, 2022 | 44.90 | 45.56 | 44.51 | 44.83 | 1,218,098 | -0.23(-0.52%) |
Dec 13, 2022 | 45.04 | 45.40 | 43.93 | 45.07 | 1,709,986 | +1.20(+2.72%) |
Dec 12, 2022 | 43.71 | 44.09 | 43.43 | 43.87 | 1,123,828 | -0.01(-0.02%) |
Dec 09, 2022 | 44.01 | 44.39 | 43.79 | 43.88 | 985,381 | -0.54(-1.23%) |
Dec 08, 2022 | 45.23 | 45.23 | 44.34 | 44.43 | 663,311 | -0.38(-0.85%) |
Dec 07, 2022 | 44.74 | 45.36 | 44.61 | 44.81 | 913,108 | -0.19(-0.43%) |
Dec 06, 2022 | 46.12 | 46.12 | 44.49 | 45.00 | 1,058,484 | -0.33(-0.73%) |
Dec 05, 2022 | 45.68 | 45.68 | 45.04 | 45.33 | 1,018,439 | -0.82(-1.78%) |
Dec 02, 2022 | 45.21 | 46.19 | 45.06 | 46.15 | 878,199 | +0.33(+0.72%) |