Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 47.51 | 49.27 | 47.07 | 48.19 | 3,928,439 | +0.89(+1.87%) |
Feb 27, 2023 | 46.13 | 47.69 | 45.66 | 47.30 | 5,006,277 | +1.57(+3.42%) |
Feb 24, 2023 | 46.21 | 46.21 | 44.58 | 45.74 | 4,659,171 | -1.49(-3.15%) |
Feb 23, 2023 | 47.76 | 48.28 | 45.84 | 47.22 | 4,721,739 | -1.00(-2.08%) |
Feb 22, 2023 | 48.97 | 50.18 | 47.77 | 48.23 | 7,839,128 | +0.90(+1.89%) |
Feb 21, 2023 | 47.39 | 49.03 | 47.08 | 47.33 | 5,462,772 | +1.16(+2.52%) |
Feb 17, 2023 | 47.43 | 47.45 | 45.61 | 46.17 | 5,637,120 | -1.85(-3.85%) |
Feb 16, 2023 | 47.55 | 49.67 | 47.31 | 48.02 | 5,518,494 | +0.35(+0.74%) |
Feb 15, 2023 | 46.78 | 47.84 | 46.55 | 47.67 | 3,680,339 | -0.51(-1.06%) |
Feb 14, 2023 | 46.77 | 48.33 | 46.22 | 48.18 | 4,361,786 | +0.96(+2.04%) |
Feb 13, 2023 | 47.65 | 47.95 | 46.40 | 47.21 | 3,383,438 | -0.73(-1.52%) |
Feb 10, 2023 | 48.52 | 48.73 | 47.45 | 47.94 | 4,684,467 | -1.30(-2.64%) |
Feb 09, 2023 | 50.68 | 50.88 | 48.95 | 49.24 | 4,260,932 | -0.60(-1.20%) |
Feb 08, 2023 | 51.38 | 51.87 | 49.83 | 49.84 | 4,720,860 | -2.58(-4.92%) |
Feb 07, 2023 | 51.36 | 52.58 | 50.08 | 52.42 | 4,424,017 | +1.20(+2.35%) |
Feb 06, 2023 | 54.29 | 54.55 | 50.08 | 51.22 | 5,488,423 | -0.71(-1.37%) |
Feb 03, 2023 | 52.58 | 53.55 | 51.77 | 51.93 | 3,601,455 | -0.91(-1.71%) |
Feb 02, 2023 | 53.45 | 53.63 | 51.12 | 52.84 | 4,737,795 | -0.91(-1.69%) |
Feb 01, 2023 | 51.30 | 53.89 | 50.83 | 53.74 | 5,559,994 | +2.30(+4.48%) |
Jan 31, 2023 | 49.13 | 51.50 | 48.77 | 51.44 | 4,710,015 | +1.87(+3.77%) |
Jan 30, 2023 | 51.11 | 51.33 | 49.51 | 49.57 | 4,437,293 | -2.37(-4.57%) |
Jan 27, 2023 | 50.60 | 52.64 | 50.20 | 51.94 | 4,846,918 | +0.63(+1.23%) |
Jan 26, 2023 | 51.63 | 51.94 | 49.64 | 51.31 | 4,024,685 | -0.08(-0.15%) |
Jan 25, 2023 | 51.07 | 51.90 | 50.29 | 51.39 | 4,648,130 | -0.67(-1.29%) |
Jan 24, 2023 | 50.43 | 53.23 | 50.41 | 52.06 | 5,646,844 | +1.10(+2.16%) |
Jan 23, 2023 | 50.48 | 51.20 | 49.65 | 50.96 | 4,376,295 | +0.74(+1.47%) |
Jan 20, 2023 | 48.38 | 50.94 | 47.93 | 50.22 | 6,193,068 | +1.46(+2.99%) |
Jan 19, 2023 | 50.36 | 52.33 | 48.76 | 48.76 | 12,328,394 | -3.87(-7.35%) |
Jan 18, 2023 | 55.63 | 56.72 | 52.31 | 52.63 | 9,169,300 | -1.39(-2.57%) |
Jan 17, 2023 | 53.77 | 54.64 | 53.23 | 54.02 | 5,367,838 | +0.25(+0.46%) |
Jan 13, 2023 | 52.03 | 54.18 | 51.65 | 53.77 | 4,770,282 | +1.27(+2.42%) |
Jan 12, 2023 | 52.03 | 52.54 | 49.82 | 52.50 | 5,821,584 | +1.35(+2.64%) |
Jan 11, 2023 | 52.39 | 52.73 | 50.89 | 51.15 | 5,251,779 | -1.01(-1.94%) |
Jan 10, 2023 | 49.82 | 52.31 | 49.14 | 52.17 | 5,820,403 | +2.67(+5.39%) |
Jan 09, 2023 | 46.86 | 49.87 | 46.76 | 49.50 | 6,268,037 | +3.85(+8.43%) |
Jan 06, 2023 | 45.81 | 47.01 | 44.98 | 45.65 | 4,717,627 | +0.86(+1.91%) |
Jan 05, 2023 | 44.60 | 45.28 | 43.46 | 44.79 | 3,895,077 | +0.35(+0.80%) |
Jan 04, 2023 | 44.08 | 45.20 | 43.69 | 44.44 | 3,577,698 | +0.54(+1.23%) |
Jan 03, 2023 | 45.07 | 45.95 | 43.76 | 43.90 | 2,924,856 | -0.88(-1.96%) |
Dec 30, 2022 | 45.30 | 45.77 | 44.00 | 44.77 | 3,670,759 | -1.07(-2.34%) |
Dec 29, 2022 | 43.35 | 45.98 | 43.06 | 45.85 | 4,813,895 | +2.72(+6.30%) |
Dec 28, 2022 | 44.17 | 44.17 | 42.76 | 43.13 | 3,164,421 | -1.04(-2.36%) |
Dec 27, 2022 | 44.21 | 44.88 | 43.91 | 44.17 | 2,062,994 | +0.65(+1.49%) |
Dec 23, 2022 | 43.49 | 43.89 | 42.83 | 43.52 | 2,093,891 | +0.34(+0.80%) |
Dec 22, 2022 | 43.90 | 43.95 | 41.18 | 43.18 | 3,788,433 | -1.00(-2.27%) |
Dec 21, 2022 | 43.99 | 45.04 | 43.28 | 44.18 | 4,045,545 | +0.77(+1.77%) |
Dec 20, 2022 | 41.97 | 43.65 | 41.93 | 43.41 | 5,019,936 | +1.74(+4.18%) |
Dec 19, 2022 | 42.34 | 42.54 | 41.27 | 41.67 | 3,239,173 | -0.39(-0.94%) |
Dec 16, 2022 | 41.92 | 42.90 | 41.57 | 42.06 | 7,449,075 | -0.54(-1.27%) |
Dec 15, 2022 | 43.72 | 43.97 | 42.35 | 42.61 | 4,367,123 | -2.20(-4.90%) |
Dec 14, 2022 | 44.65 | 45.24 | 44.08 | 44.80 | 3,811,722 | -0.66(-1.45%) |
Dec 13, 2022 | 47.80 | 48.13 | 44.75 | 45.46 | 4,512,584 | +0.35(+0.79%) |
Dec 12, 2022 | 43.70 | 45.18 | 43.12 | 45.11 | 4,571,647 | +0.72(+1.62%) |
Dec 09, 2022 | 45.11 | 45.44 | 44.09 | 44.39 | 4,658,668 | -2.17(-4.65%) |
Dec 08, 2022 | 47.65 | 47.72 | 46.33 | 46.55 | 2,607,648 | +0.67(+1.46%) |
Dec 07, 2022 | 46.85 | 47.89 | 45.86 | 45.88 | 3,199,308 | -1.68(-3.54%) |
Dec 06, 2022 | 46.57 | 48.05 | 46.33 | 47.57 | 4,166,332 | +1.76(+3.85%) |
Dec 05, 2022 | 49.73 | 50.46 | 45.81 | 45.81 | 6,489,213 | -3.81(-7.68%) |
Dec 02, 2022 | 47.32 | 49.80 | 46.92 | 49.62 | 4,908,861 | +1.27(+2.63%) |