Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 22, 2023 | 0 | +0.00(+0.00%) | ||||
Feb 21, 2023 | 44.22 | 44.96 | 42.35 | 42.55 | 1,511,132 | -2.44(-5.42%) |
Feb 17, 2023 | 45.26 | 45.36 | 44.31 | 44.99 | 1,256,054 | -0.55(-1.21%) |
Feb 16, 2023 | 45.12 | 46.00 | 44.82 | 45.54 | 1,335,727 | -0.30(-0.65%) |
Feb 15, 2023 | 44.92 | 46.06 | 44.33 | 45.84 | 1,204,592 | +1.41(+3.17%) |
Feb 14, 2023 | 42.46 | 44.55 | 42.18 | 44.43 | 1,395,042 | +1.52(+3.54%) |
Feb 13, 2023 | 42.21 | 42.91 | 41.62 | 42.91 | 848,483 | +0.53(+1.25%) |
Feb 10, 2023 | 42.38 | 42.63 | 41.24 | 42.38 | 1,124,239 | -0.48(-1.12%) |
Feb 09, 2023 | 43.50 | 43.90 | 42.19 | 42.86 | 1,322,178 | +0.16(+0.37%) |
Feb 08, 2023 | 43.92 | 45.49 | 41.81 | 42.70 | 2,221,616 | -1.20(-2.73%) |
Feb 07, 2023 | 42.69 | 43.94 | 42.19 | 43.90 | 1,412,994 | +1.20(+2.81%) |
Feb 06, 2023 | 43.60 | 44.09 | 42.34 | 42.70 | 1,281,931 | -1.77(-3.98%) |
Feb 03, 2023 | 45.08 | 45.77 | 44.16 | 44.47 | 1,088,283 | -1.79(-3.87%) |
Feb 02, 2023 | 45.17 | 46.99 | 45.00 | 46.26 | 1,512,054 | +1.61(+3.61%) |
Feb 01, 2023 | 43.32 | 45.00 | 43.00 | 44.65 | 1,221,955 | +1.25(+2.88%) |
Jan 31, 2023 | 43.14 | 43.59 | 42.69 | 43.40 | 1,323,820 | +0.26(+0.60%) |
Jan 30, 2023 | 44.44 | 44.55 | 43.13 | 43.14 | 1,322,666 | -2.00(-4.43%) |
Jan 27, 2023 | 44.80 | 45.28 | 44.39 | 45.14 | 773,109 | +0.11(+0.24%) |
Jan 26, 2023 | 44.69 | 45.24 | 44.11 | 45.03 | 682,716 | +0.84(+1.90%) |
Jan 25, 2023 | 43.63 | 44.75 | 43.28 | 44.19 | 1,066,571 | -0.12(-0.27%) |
Jan 24, 2023 | 44.42 | 44.89 | 44.05 | 44.31 | 1,000,368 | -0.45(-1.01%) |
Jan 23, 2023 | 42.85 | 44.79 | 42.71 | 44.76 | 844,835 | +1.98(+4.63%) |
Jan 20, 2023 | 42.20 | 42.80 | 41.81 | 42.78 | 940,061 | +0.58(+1.37%) |
Jan 19, 2023 | 41.72 | 42.64 | 41.31 | 42.20 | 926,861 | -0.37(-0.87%) |
Jan 18, 2023 | 43.67 | 44.14 | 42.55 | 42.57 | 1,382,275 | +0.08(+0.19%) |
Jan 17, 2023 | 41.44 | 42.92 | 41.23 | 42.49 | 1,697,778 | +1.23(+2.98%) |
Jan 13, 2023 | 39.80 | 41.34 | 39.80 | 41.26 | 902,262 | +0.67(+1.65%) |
Jan 12, 2023 | 39.69 | 40.79 | 39.31 | 40.59 | 1,128,353 | +1.24(+3.15%) |
Jan 11, 2023 | 39.50 | 39.75 | 38.91 | 39.35 | 909,102 | +0.30(+0.77%) |
Jan 10, 2023 | 38.70 | 39.15 | 38.44 | 39.05 | 839,158 | +0.32(+0.83%) |
Jan 09, 2023 | 37.46 | 39.25 | 37.29 | 38.73 | 1,458,935 | +1.97(+5.36%) |
Jan 06, 2023 | 35.43 | 37.00 | 35.28 | 36.76 | 893,407 | +1.50(+4.25%) |
Jan 05, 2023 | 35.51 | 36.06 | 35.01 | 35.26 | 1,235,693 | -0.70(-1.95%) |
Jan 04, 2023 | 35.87 | 36.38 | 35.25 | 35.96 | 1,104,030 | +1.10(+3.16%) |
Jan 03, 2023 | 35.88 | 35.93 | 34.34 | 34.86 | 1,307,183 | -0.24(-0.68%) |
Dec 30, 2022 | 34.00 | 35.23 | 34.00 | 35.10 | 1,157,459 | +0.52(+1.50%) |
Dec 29, 2022 | 33.28 | 34.80 | 33.01 | 34.58 | 1,188,353 | +2.36(+7.32%) |
Dec 28, 2022 | 33.00 | 33.14 | 32.21 | 32.22 | 845,463 | -0.81(-2.45%) |
Dec 27, 2022 | 33.05 | 33.18 | 32.40 | 33.03 | 1,073,394 | -0.06(-0.18%) |
Dec 23, 2022 | 33.13 | 33.15 | 32.20 | 33.09 | 943,449 | -0.38(-1.14%) |
Dec 22, 2022 | 33.00 | 33.50 | 32.23 | 33.47 | 1,111,379 | -0.18(-0.53%) |
Dec 21, 2022 | 33.90 | 34.62 | 33.46 | 33.65 | 1,080,508 | -0.07(-0.21%) |
Dec 20, 2022 | 33.17 | 34.27 | 33.17 | 33.72 | 1,300,746 | +0.09(+0.27%) |
Dec 19, 2022 | 34.63 | 34.63 | 33.16 | 33.63 | 1,771,328 | -1.13(-3.25%) |
Dec 16, 2022 | 34.62 | 35.75 | 34.21 | 34.76 | 5,023,421 | +0.00(+0.00%) |
Dec 15, 2022 | 36.31 | 36.58 | 34.47 | 34.76 | 2,335,133 | -2.48(-6.66%) |
Dec 14, 2022 | 38.00 | 38.45 | 37.03 | 37.24 | 1,502,103 | -1.16(-3.02%) |
Dec 13, 2022 | 38.16 | 40.15 | 37.57 | 38.40 | 2,806,533 | +2.99(+8.44%) |
Dec 12, 2022 | 35.23 | 35.59 | 34.77 | 35.41 | 1,093,821 | +0.06(+0.17%) |
Dec 09, 2022 | 36.32 | 36.36 | 35.27 | 35.35 | 890,339 | -1.35(-3.68%) |
Dec 08, 2022 | 34.94 | 37.30 | 34.77 | 36.70 | 1,351,837 | +2.04(+5.89%) |
Dec 07, 2022 | 34.82 | 35.03 | 34.11 | 34.66 | 1,173,335 | -0.15(-0.43%) |
Dec 06, 2022 | 36.81 | 36.81 | 33.96 | 34.81 | 1,540,936 | -2.09(-5.66%) |
Dec 05, 2022 | 37.91 | 38.31 | 36.54 | 36.90 | 1,439,318 | -0.87(-2.30%) |
Dec 02, 2022 | 37.05 | 37.78 | 36.11 | 37.77 | 1,218,933 | +0.52(+1.40%) |
Dec 01, 2022 | 37.06 | 37.78 | 36.86 | 37.25 | 1,103,168 | +0.58(+1.58%) |
Nov 30, 2022 | 34.99 | 36.68 | 34.28 | 36.67 | 1,496,472 | +1.51(+4.29%) |
Nov 29, 2022 | 36.07 | 36.47 | 34.92 | 35.16 | 1,121,377 | -0.78(-2.17%) |
Nov 28, 2022 | 38.00 | 38.00 | 35.51 | 35.94 | 1,339,761 | -0.88(-2.39%) |
Nov 25, 2022 | 36.63 | 37.12 | 36.23 | 36.82 | 371,842 | -0.27(-0.71%) |
Nov 23, 2022 | 36.01 | 37.38 | 35.97 | 37.09 | 844,969 | +1.16(+3.21%) |
Nov 22, 2022 | 35.48 | 35.97 | 34.75 | 35.93 | 1,248,114 | +0.31(+0.87%) |
Nov 21, 2022 | 36.00 | 36.11 | 35.23 | 35.62 | 984,065 | -0.85(-2.33%) |
Nov 18, 2022 | 37.49 | 37.86 | 36.20 | 36.47 | 1,440,586 | -0.38(-1.03%) |
Nov 17, 2022 | 36.67 | 36.86 | 35.70 | 36.85 | 2,292,627 | -0.86(-2.28%) |
Nov 16, 2022 | 40.41 | 40.80 | 37.48 | 37.71 | 2,051,084 | -3.74(-9.02%) |
Nov 15, 2022 | 38.80 | 42.14 | 38.61 | 41.45 | 3,467,963 | +3.56(+9.40%) |
Nov 14, 2022 | 38.54 | 38.99 | 37.88 | 37.89 | 2,071,397 | -0.85(-2.19%) |
Nov 11, 2022 | 36.48 | 39.30 | 35.95 | 38.74 | 3,338,295 | +3.65(+10.40%) |
Nov 10, 2022 | 33.50 | 35.22 | 33.50 | 35.09 | 2,595,698 | +2.88(+8.94%) |
Nov 09, 2022 | 34.96 | 35.00 | 31.94 | 32.21 | 3,771,926 | +2.26(+7.55%) |
Nov 08, 2022 | 31.84 | 31.93 | 29.90 | 29.95 | 3,156,895 | -1.88(-5.91%) |
Nov 07, 2022 | 32.26 | 32.41 | 31.22 | 31.83 | 2,138,687 | -0.16(-0.50%) |
Nov 04, 2022 | 33.73 | 33.74 | 31.57 | 31.99 | 1,684,513 | +0.35(+1.11%) |
Nov 03, 2022 | 32.18 | 32.23 | 30.95 | 31.64 | 1,014,334 | -1.12(-3.42%) |
Nov 02, 2022 | 33.94 | 34.31 | 32.72 | 32.76 | 1,061,615 | -1.64(-4.77%) |
Nov 01, 2022 | 34.43 | 34.74 | 33.83 | 34.40 | 922,599 | +0.79(+2.35%) |
Oct 31, 2022 | 34.07 | 34.34 | 33.46 | 33.61 | 1,200,058 | -0.81(-2.35%) |
Oct 28, 2022 | 33.67 | 34.60 | 33.42 | 34.42 | 745,154 | +0.97(+2.90%) |
Oct 27, 2022 | 34.76 | 34.76 | 33.27 | 33.45 | 807,315 | -0.63(-1.85%) |
Oct 26, 2022 | 33.52 | 35.14 | 33.37 | 34.08 | 790,374 | +0.23(+0.68%) |
Oct 25, 2022 | 31.95 | 33.97 | 31.86 | 33.85 | 1,202,368 | +1.63(+5.06%) |
Oct 24, 2022 | 33.31 | 33.31 | 30.45 | 32.22 | 1,256,345 | +0.00(+0.00%) |
Oct 21, 2022 | 30.98 | 32.28 | 30.31 | 32.22 | 1,144,944 | +1.08(+3.47%) |
Oct 20, 2022 | 31.15 | 32.39 | 30.80 | 31.14 | 1,304,803 | -0.16(-0.51%) |
Oct 19, 2022 | 31.30 | 31.85 | 30.87 | 31.30 | 1,349,537 | -0.59(-1.85%) |
Oct 18, 2022 | 32.89 | 33.28 | 31.62 | 31.89 | 1,081,601 | +0.17(+0.54%) |
Oct 17, 2022 | 31.74 | 32.16 | 31.38 | 31.72 | 1,741,354 | +0.94(+3.05%) |
Oct 14, 2022 | 32.96 | 33.00 | 30.69 | 30.78 | 1,337,200 | -2.01(-6.13%) |
Oct 13, 2022 | 31.81 | 33.46 | 31.21 | 32.79 | 1,875,070 | +0.27(+0.83%) |
Oct 12, 2022 | 33.52 | 33.65 | 32.16 | 32.52 | 1,868,701 | -1.26(-3.73%) |
Oct 11, 2022 | 34.22 | 34.68 | 33.46 | 33.78 | 1,580,615 | -0.81(-2.34%) |
Oct 10, 2022 | 36.90 | 37.00 | 34.40 | 34.59 | 1,859,180 | -2.25(-6.11%) |
Oct 07, 2022 | 37.40 | 37.55 | 36.28 | 36.84 | 1,046,447 | -1.13(-2.98%) |
Oct 06, 2022 | 38.34 | 38.88 | 37.56 | 37.97 | 1,396,258 | -0.42(-1.09%) |
Oct 05, 2022 | 37.59 | 38.39 | 37.20 | 38.39 | 1,181,192 | -0.01(-0.03%) |
Oct 04, 2022 | 37.11 | 38.40 | 37.07 | 38.40 | 1,152,187 | +2.18(+6.02%) |