Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 46.14 | 46.81 | 45.91 | 46.47 | 1,770,890 | +0.29(+0.63%) |
Feb 27, 2023 | 46.27 | 46.88 | 46.08 | 46.18 | 1,730,399 | +0.46(+1.00%) |
Feb 24, 2023 | 45.85 | 45.94 | 45.32 | 45.72 | 949,722 | -0.76(-1.64%) |
Feb 23, 2023 | 46.64 | 46.99 | 45.81 | 46.48 | 532,044 | +0.16(+0.34%) |
Feb 22, 2023 | 46.43 | 47.12 | 46.29 | 46.33 | 615,446 | +0.00(+0.00%) |
Feb 21, 2023 | 47.07 | 47.11 | 46.29 | 46.33 | 921,894 | -1.05(-2.21%) |
Feb 17, 2023 | 46.68 | 47.68 | 46.29 | 47.37 | 1,209,913 | +0.66(+1.42%) |
Feb 16, 2023 | 46.87 | 47.33 | 46.53 | 46.71 | 1,107,795 | -1.01(-2.11%) |
Feb 15, 2023 | 47.25 | 48.27 | 47.12 | 47.71 | 1,221,282 | -0.02(-0.04%) |
Feb 14, 2023 | 47.04 | 47.91 | 46.76 | 47.73 | 831,791 | +0.34(+0.72%) |
Feb 13, 2023 | 46.79 | 47.60 | 46.51 | 47.39 | 786,739 | +0.72(+1.55%) |
Feb 10, 2023 | 46.32 | 47.11 | 46.29 | 46.67 | 796,702 | -0.07(-0.15%) |
Feb 09, 2023 | 48.51 | 48.62 | 46.69 | 46.74 | 1,108,964 | -1.34(-2.79%) |
Feb 08, 2023 | 48.89 | 49.15 | 47.83 | 48.08 | 1,376,661 | -1.00(-2.03%) |
Feb 07, 2023 | 49.19 | 49.19 | 48.17 | 49.07 | 1,338,175 | -0.27(-0.55%) |
Feb 06, 2023 | 49.72 | 49.99 | 48.85 | 49.35 | 1,641,886 | -0.80(-1.60%) |
Feb 03, 2023 | 50.00 | 50.22 | 49.39 | 50.15 | 1,793,513 | -0.40(-0.79%) |
Feb 02, 2023 | 48.92 | 50.60 | 48.46 | 50.55 | 4,972,232 | +4.89(+10.70%) |
Feb 01, 2023 | 44.82 | 45.81 | 44.16 | 45.66 | 2,665,810 | +0.67(+1.50%) |
Jan 31, 2023 | 44.44 | 45.01 | 43.90 | 44.99 | 2,618,474 | +0.89(+2.02%) |
Jan 30, 2023 | 43.76 | 44.83 | 43.76 | 44.10 | 1,558,470 | -0.05(-0.11%) |
Jan 27, 2023 | 43.03 | 44.44 | 42.93 | 44.15 | 1,965,295 | +1.07(+2.47%) |
Jan 26, 2023 | 43.68 | 43.68 | 42.74 | 43.08 | 1,119,877 | -0.12(-0.27%) |
Jan 25, 2023 | 43.00 | 43.46 | 42.79 | 43.20 | 991,635 | -0.25(-0.58%) |
Jan 24, 2023 | 43.08 | 43.83 | 42.52 | 43.45 | 640,739 | +0.08(+0.18%) |
Jan 23, 2023 | 42.41 | 43.45 | 42.02 | 43.37 | 1,485,414 | +1.16(+2.76%) |
Jan 20, 2023 | 41.88 | 42.31 | 41.31 | 42.21 | 1,414,084 | +0.09(+0.21%) |
Jan 19, 2023 | 42.81 | 42.91 | 41.46 | 42.12 | 1,323,871 | -1.22(-2.82%) |
Jan 18, 2023 | 44.20 | 44.44 | 43.23 | 43.35 | 1,073,783 | -0.59(-1.33%) |
Jan 17, 2023 | 44.28 | 44.86 | 43.90 | 43.93 | 1,208,661 | -0.54(-1.21%) |
Jan 13, 2023 | 43.56 | 44.59 | 43.47 | 44.47 | 992,875 | -0.02(-0.04%) |
Jan 12, 2023 | 43.62 | 44.85 | 43.34 | 44.49 | 1,732,487 | +1.17(+2.71%) |
Jan 11, 2023 | 42.90 | 43.35 | 42.62 | 43.32 | 922,494 | +0.57(+1.33%) |
Jan 10, 2023 | 42.41 | 42.88 | 41.81 | 42.75 | 1,620,625 | +0.48(+1.13%) |
Jan 09, 2023 | 43.09 | 43.39 | 42.12 | 42.27 | 1,295,945 | -0.57(-1.32%) |
Jan 06, 2023 | 41.37 | 42.87 | 41.37 | 42.84 | 1,301,224 | +1.47(+3.54%) |
Jan 05, 2023 | 40.51 | 41.66 | 40.07 | 41.37 | 1,253,114 | +0.46(+1.12%) |
Jan 04, 2023 | 40.61 | 41.22 | 40.19 | 40.91 | 1,578,318 | +0.72(+1.80%) |
Jan 03, 2023 | 40.78 | 41.10 | 39.95 | 40.19 | 1,352,980 | -0.47(-1.15%) |
Dec 30, 2022 | 39.68 | 40.69 | 39.46 | 40.66 | 1,051,154 | +0.59(+1.46%) |
Dec 29, 2022 | 39.92 | 40.32 | 39.73 | 40.07 | 1,018,438 | +0.69(+1.76%) |
Dec 28, 2022 | 40.14 | 40.27 | 38.94 | 39.38 | 1,118,506 | -0.70(-1.76%) |
Dec 27, 2022 | 40.51 | 40.65 | 39.76 | 40.08 | 812,116 | -0.40(-0.99%) |
Dec 23, 2022 | 40.22 | 40.49 | 39.68 | 40.48 | 1,114,533 | +0.16(+0.39%) |
Dec 22, 2022 | 40.49 | 40.71 | 39.77 | 40.33 | 1,757,311 | -0.45(-1.10%) |
Dec 21, 2022 | 40.81 | 41.21 | 40.43 | 40.77 | 1,856,944 | +0.43(+1.07%) |
Dec 20, 2022 | 42.14 | 42.30 | 40.32 | 40.34 | 2,143,846 | -1.86(-4.40%) |
Dec 19, 2022 | 43.41 | 43.58 | 42.19 | 42.20 | 996,407 | -1.25(-2.88%) |
Dec 16, 2022 | 43.76 | 44.17 | 43.20 | 43.45 | 2,600,601 | -0.54(-1.22%) |
Dec 15, 2022 | 44.52 | 44.77 | 43.60 | 43.99 | 1,876,860 | -1.09(-2.43%) |
Dec 14, 2022 | 45.15 | 45.82 | 44.76 | 45.09 | 1,211,316 | -0.23(-0.52%) |
Dec 13, 2022 | 45.29 | 45.65 | 44.18 | 45.32 | 1,700,465 | +1.20(+2.72%) |
Dec 12, 2022 | 43.95 | 44.33 | 43.68 | 44.12 | 1,117,571 | -0.01(-0.02%) |
Dec 09, 2022 | 44.25 | 44.64 | 44.04 | 44.13 | 979,894 | -0.55(-1.23%) |
Dec 08, 2022 | 45.49 | 45.49 | 44.59 | 44.67 | 659,618 | -0.38(-0.85%) |
Dec 07, 2022 | 44.99 | 45.61 | 44.86 | 45.06 | 908,024 | -0.19(-0.43%) |
Dec 06, 2022 | 46.37 | 46.37 | 44.74 | 45.25 | 1,052,590 | -0.33(-0.73%) |
Dec 05, 2022 | 45.93 | 45.93 | 45.29 | 45.58 | 1,012,769 | -0.83(-1.78%) |
Dec 02, 2022 | 45.47 | 46.45 | 45.31 | 46.41 | 873,309 | +0.33(+0.72%) |