Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 47.26 | 47.28 | 47.26 | 47.27 | 4,278,376 | +0.01(+0.02%) |
Feb 27, 2023 | 47.26 | 47.27 | 47.25 | 47.26 | 5,953,992 | +0.02(+0.04%) |
Feb 24, 2023 | 47.27 | 47.27 | 47.24 | 47.24 | 4,032,836 | -0.03(-0.06%) |
Feb 23, 2023 | 47.27 | 47.27 | 47.26 | 47.27 | 4,004,687 | +0.01(+0.02%) |
Feb 22, 2023 | 47.26 | 47.27 | 47.25 | 47.26 | 10,155,077 | -0.01(-0.02%) |
Feb 21, 2023 | 47.27 | 47.27 | 47.25 | 47.27 | 12,297,369 | +0.02(+0.04%) |
Feb 17, 2023 | 47.24 | 47.26 | 47.24 | 47.25 | 7,806,503 | +0.01(+0.02%) |
Feb 16, 2023 | 47.24 | 47.25 | 47.24 | 47.24 | 4,380,660 | +0.01(+0.02%) |
Feb 15, 2023 | 47.24 | 47.24 | 47.23 | 47.24 | 5,648,490 | +0.01(+0.02%) |
Feb 14, 2023 | 47.23 | 47.24 | 47.22 | 47.23 | 4,028,394 | +0.01(+0.02%) |
Feb 13, 2023 | 47.23 | 47.23 | 47.20 | 47.22 | 8,379,123 | +0.00(+0.00%) |
Feb 10, 2023 | 47.22 | 47.23 | 47.22 | 47.22 | 3,304,373 | +0.01(+0.02%) |
Feb 09, 2023 | 47.22 | 47.23 | 47.21 | 47.21 | 6,793,845 | +0.01(+0.02%) |
Feb 08, 2023 | 47.20 | 47.21 | 47.19 | 47.20 | 4,412,504 | +0.01(+0.02%) |
Feb 07, 2023 | 47.19 | 47.21 | 47.19 | 47.19 | 4,634,316 | +0.00(+0.00%) |
Feb 06, 2023 | 47.20 | 47.20 | 47.18 | 47.19 | 5,496,527 | -0.01(-0.02%) |
Feb 03, 2023 | 47.21 | 47.22 | 47.20 | 47.20 | 10,376,940 | -0.01(-0.02%) |
Feb 02, 2023 | 47.20 | 47.22 | 47.20 | 47.21 | 8,137,607 | +0.02(+0.04%) |
Feb 01, 2023 | 47.19 | 47.20 | 47.17 | 47.19 | 8,341,289 | +0.02(+0.04%) |
Jan 31, 2023 | 47.17 | 47.18 | 47.16 | 47.17 | 5,456,366 | +0.02(+0.04%) |
Jan 30, 2023 | 47.16 | 47.16 | 47.14 | 47.15 | 10,480,422 | +0.01(+0.02%) |
Jan 27, 2023 | 47.17 | 47.18 | 47.14 | 47.14 | 7,422,697 | -0.02(-0.04%) |
Jan 26, 2023 | 47.17 | 47.17 | 47.15 | 47.16 | 6,157,169 | +0.01(+0.02%) |
Jan 25, 2023 | 47.14 | 47.15 | 47.13 | 47.15 | 4,496,566 | +0.02(+0.04%) |
Jan 24, 2023 | 47.14 | 47.14 | 47.13 | 47.13 | 3,726,334 | +0.00(+0.00%) |
Jan 23, 2023 | 47.12 | 47.13 | 47.12 | 47.13 | 4,783,218 | +0.01(+0.02%) |
Jan 20, 2023 | 47.11 | 47.13 | 47.11 | 47.12 | 5,533,074 | +0.02(+0.04%) |
Jan 19, 2023 | 47.09 | 47.12 | 47.08 | 47.10 | 17,376,438 | +0.03(+0.06%) |
Jan 18, 2023 | 47.08 | 47.09 | 47.07 | 47.07 | 4,838,194 | +0.02(+0.04%) |
Jan 17, 2023 | 47.05 | 47.06 | 47.04 | 47.06 | 4,638,892 | +0.03(+0.06%) |
Jan 13, 2023 | 47.05 | 47.05 | 47.03 | 47.03 | 7,599,786 | -0.01(-0.02%) |
Jan 12, 2023 | 47.03 | 47.04 | 47.02 | 47.04 | 5,298,413 | +0.03(+0.06%) |
Jan 11, 2023 | 47.03 | 47.03 | 47.00 | 47.01 | 11,295,391 | +0.00(+0.00%) |
Jan 10, 2023 | 47.01 | 47.03 | 47.01 | 47.01 | 11,154,265 | +0.01(+0.02%) |
Jan 09, 2023 | 46.99 | 47.02 | 46.99 | 47.00 | 14,886,633 | +0.01(+0.02%) |
Jan 06, 2023 | 46.99 | 47.00 | 46.98 | 46.99 | 3,456,936 | +0.02(+0.04%) |
Jan 05, 2023 | 46.96 | 46.98 | 46.96 | 46.97 | 4,833,278 | +0.01(+0.02%) |
Jan 04, 2023 | 46.97 | 46.97 | 46.96 | 46.96 | 5,124,675 | +0.02(+0.04%) |
Jan 03, 2023 | 46.96 | 46.96 | 46.94 | 46.94 | 6,526,581 | -0.01(-0.02%) |
Dec 30, 2022 | 46.95 | 46.96 | 46.93 | 46.95 | 6,199,342 | +0.01(+0.02%) |
Dec 29, 2022 | 46.94 | 46.95 | 46.93 | 46.94 | 6,787,068 | +0.03(+0.06%) |
Dec 28, 2022 | 46.92 | 46.92 | 46.91 | 46.91 | 6,766,434 | +0.01(+0.02%) |
Dec 27, 2022 | 46.91 | 46.91 | 46.91 | 46.91 | 3,593,031 | +0.00(+0.00%) |
Dec 23, 2022 | 46.91 | 46.91 | 46.90 | 46.91 | 3,999,704 | +0.01(+0.02%) |
Dec 22, 2022 | 46.88 | 46.90 | 46.88 | 46.90 | 5,704,949 | +0.01(+0.02%) |
Dec 21, 2022 | 46.88 | 46.89 | 46.87 | 46.89 | 5,888,874 | +0.02(+0.04%) |
Dec 20, 2022 | 46.87 | 46.88 | 46.86 | 46.87 | 5,400,574 | +0.02(+0.04%) |
Dec 19, 2022 | 46.86 | 46.86 | 46.85 | 46.85 | 5,923,637 | +0.00(+0.00%) |
Dec 16, 2022 | 46.83 | 46.85 | 46.82 | 46.85 | 4,914,390 | +0.02(+0.04%) |
Dec 15, 2022 | 46.82 | 46.83 | 46.81 | 46.83 | 6,290,405 | +0.02(+0.05%) |
Dec 14, 2022 | 46.83 | 46.84 | 46.81 | 46.81 | 7,479,981 | +0.00(+0.00%) |
Dec 13, 2022 | 46.82 | 46.83 | 46.81 | 46.81 | 4,771,958 | +0.02(+0.04%) |
Dec 12, 2022 | 46.80 | 46.81 | 46.79 | 46.79 | 4,154,084 | +0.00(+0.00%) |
Dec 09, 2022 | 46.80 | 46.81 | 46.79 | 46.79 | 15,486,661 | +0.00(+0.00%) |
Dec 08, 2022 | 46.78 | 46.80 | 46.77 | 46.79 | 6,879,224 | +0.02(+0.04%) |
Dec 07, 2022 | 46.77 | 46.78 | 46.76 | 46.77 | 4,509,124 | +0.01(+0.02%) |
Dec 06, 2022 | 46.75 | 46.77 | 46.75 | 46.76 | 5,409,194 | +0.02(+0.04%) |
Dec 05, 2022 | 46.75 | 46.76 | 46.74 | 46.74 | 5,038,742 | -0.01(-0.02%) |
Dec 02, 2022 | 46.74 | 46.76 | 46.72 | 46.75 | 6,054,464 | +0.02(+0.04%) |