Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 44.03 | 44.37 | 43.83 | 43.96 | 3,777,682 | -0.65(-1.46%) |
Feb 27, 2023 | 44.73 | 44.74 | 44.24 | 44.61 | 3,542,705 | +1.01(+2.32%) |
Feb 24, 2023 | 44.00 | 44.11 | 43.35 | 43.60 | 4,360,078 | -0.95(-2.13%) |
Feb 23, 2023 | 45.75 | 45.90 | 44.12 | 44.55 | 4,034,163 | -0.23(-0.51%) |
Feb 22, 2023 | 45.39 | 45.84 | 44.60 | 44.78 | 4,041,882 | -0.82(-1.80%) |
Feb 21, 2023 | 45.84 | 46.24 | 45.50 | 45.60 | 4,717,535 | -1.60(-3.39%) |
Feb 17, 2023 | 47.40 | 47.49 | 46.94 | 47.20 | 2,857,906 | -1.57(-3.22%) |
Feb 16, 2023 | 48.40 | 49.09 | 48.22 | 48.77 | 3,729,331 | +0.32(+0.66%) |
Feb 15, 2023 | 47.94 | 48.45 | 47.74 | 48.45 | 2,104,223 | +0.01(+0.02%) |
Feb 14, 2023 | 48.04 | 48.53 | 47.71 | 48.44 | 2,715,530 | -1.18(-2.38%) |
Feb 13, 2023 | 49.12 | 49.86 | 49.02 | 49.62 | 2,862,323 | +1.03(+2.12%) |
Feb 10, 2023 | 48.34 | 49.38 | 48.33 | 48.59 | 2,550,816 | -1.64(-3.26%) |
Feb 09, 2023 | 50.40 | 50.64 | 49.97 | 50.23 | 3,487,266 | +2.00(+4.15%) |
Feb 08, 2023 | 48.73 | 48.74 | 47.96 | 48.23 | 3,208,719 | -0.05(-0.10%) |
Feb 07, 2023 | 48.31 | 48.38 | 47.52 | 48.28 | 4,123,544 | +0.42(+0.88%) |
Feb 06, 2023 | 47.89 | 48.02 | 47.12 | 47.86 | 3,606,410 | -0.39(-0.81%) |
Feb 03, 2023 | 48.74 | 49.12 | 48.16 | 48.25 | 3,724,387 | -0.04(-0.08%) |
Feb 02, 2023 | 49.30 | 49.31 | 48.10 | 48.29 | 4,588,153 | -1.01(-2.05%) |
Feb 01, 2023 | 49.02 | 49.47 | 48.26 | 49.30 | 4,646,154 | +0.55(+1.13%) |
Jan 31, 2023 | 48.90 | 49.28 | 48.46 | 48.75 | 4,493,587 | -0.26(-0.53%) |
Jan 30, 2023 | 49.34 | 49.44 | 48.66 | 49.01 | 3,932,040 | -3.54(-6.74%) |
Jan 27, 2023 | 52.66 | 52.88 | 52.15 | 52.55 | 2,404,149 | +0.21(+0.40%) |
Jan 26, 2023 | 51.93 | 52.35 | 51.70 | 52.34 | 2,491,630 | +1.24(+2.43%) |
Jan 25, 2023 | 50.16 | 51.16 | 50.16 | 51.10 | 3,088,386 | +0.21(+0.41%) |
Jan 24, 2023 | 50.50 | 51.10 | 50.42 | 50.89 | 2,623,550 | -0.28(-0.55%) |
Jan 23, 2023 | 50.56 | 51.24 | 50.10 | 51.17 | 2,852,575 | +0.75(+1.49%) |
Jan 20, 2023 | 49.67 | 50.46 | 49.64 | 50.42 | 2,899,159 | +1.22(+2.48%) |
Jan 19, 2023 | 48.52 | 49.27 | 48.50 | 49.20 | 3,859,865 | +1.30(+2.71%) |
Jan 18, 2023 | 48.84 | 48.88 | 47.82 | 47.90 | 3,490,463 | +0.13(+0.27%) |
Jan 17, 2023 | 47.77 | 48.07 | 47.51 | 47.77 | 3,051,510 | -0.02(-0.05%) |
Jan 13, 2023 | 47.40 | 47.85 | 47.26 | 47.80 | 3,980,038 | +1.33(+2.85%) |
Jan 12, 2023 | 46.82 | 46.88 | 46.12 | 46.47 | 5,857,390 | -2.01(-4.15%) |
Jan 11, 2023 | 47.93 | 48.73 | 47.93 | 48.48 | 4,437,869 | +1.54(+3.28%) |
Jan 10, 2023 | 46.57 | 47.04 | 46.11 | 46.94 | 2,514,941 | +0.57(+1.23%) |
Jan 09, 2023 | 46.59 | 46.88 | 46.16 | 46.37 | 4,229,208 | +0.76(+1.67%) |
Jan 06, 2023 | 45.00 | 45.65 | 44.65 | 45.61 | 2,484,740 | +0.54(+1.20%) |
Jan 05, 2023 | 44.29 | 45.29 | 44.05 | 45.07 | 3,052,674 | -0.92(-2.00%) |
Jan 04, 2023 | 44.30 | 46.04 | 43.96 | 45.99 | 4,527,083 | +1.41(+3.16%) |
Jan 03, 2023 | 43.95 | 44.80 | 43.95 | 44.58 | 3,207,499 | +2.22(+5.24%) |
Dec 30, 2022 | 42.04 | 42.92 | 42.04 | 42.36 | 1,505,580 | -0.93(-2.15%) |
Dec 29, 2022 | 43.07 | 43.62 | 42.76 | 43.29 | 4,546,673 | +2.22(+5.41%) |
Dec 28, 2022 | 41.78 | 42.33 | 40.77 | 41.07 | 5,272,519 | -0.76(-1.82%) |
Dec 27, 2022 | 40.13 | 42.16 | 40.00 | 41.83 | 4,434,782 | +1.57(+3.90%) |
Dec 23, 2022 | 40.69 | 40.88 | 40.05 | 40.26 | 1,841,338 | -0.26(-0.64%) |
Dec 22, 2022 | 40.96 | 41.10 | 40.30 | 40.52 | 2,706,650 | -0.14(-0.34%) |
Dec 21, 2022 | 39.81 | 40.82 | 39.55 | 40.66 | 2,408,392 | +1.20(+3.05%) |
Dec 20, 2022 | 39.99 | 40.75 | 39.34 | 39.45 | 2,036,962 | -1.11(-2.72%) |
Dec 19, 2022 | 41.25 | 41.30 | 40.50 | 40.56 | 2,545,814 | +0.25(+0.62%) |
Dec 16, 2022 | 41.00 | 41.00 | 40.22 | 40.31 | 2,056,413 | -0.10(-0.25%) |
Dec 15, 2022 | 41.70 | 42.11 | 40.12 | 40.41 | 3,313,144 | -1.34(-3.21%) |
Dec 14, 2022 | 41.59 | 41.94 | 41.26 | 41.75 | 2,053,108 | +0.70(+1.71%) |
Dec 13, 2022 | 41.75 | 42.24 | 40.48 | 41.05 | 3,223,938 | +0.60(+1.48%) |
Dec 12, 2022 | 40.79 | 40.85 | 39.95 | 40.45 | 2,896,165 | -0.27(-0.66%) |
Dec 09, 2022 | 41.23 | 41.36 | 40.65 | 40.72 | 2,504,225 | -0.16(-0.39%) |
Dec 08, 2022 | 40.65 | 40.98 | 39.04 | 40.88 | 2,587,711 | +1.69(+4.31%) |
Dec 07, 2022 | 38.73 | 39.47 | 38.63 | 39.19 | 2,112,265 | -0.64(-1.61%) |
Dec 06, 2022 | 39.95 | 40.16 | 39.17 | 39.83 | 2,766,776 | +0.91(+2.34%) |
Dec 05, 2022 | 40.13 | 40.20 | 38.80 | 38.92 | 2,954,766 | -0.37(-0.94%) |
Dec 02, 2022 | 37.79 | 39.74 | 37.63 | 39.29 | 5,648,957 | +1.40(+3.69%) |