Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 45.30 | 45.46 | 45.27 | 45.43 | 3,140,484 | -0.02(-0.04%) |
Feb 27, 2023 | 45.48 | 45.50 | 45.33 | 45.45 | 5,558,932 | -0.10(-0.23%) |
Feb 24, 2023 | 45.51 | 45.56 | 45.47 | 45.55 | 2,599,645 | -0.14(-0.31%) |
Feb 23, 2023 | 45.59 | 45.72 | 45.57 | 45.70 | 3,088,994 | +0.15(+0.33%) |
Feb 22, 2023 | 45.54 | 45.61 | 45.54 | 45.54 | 1,987,659 | +0.07(+0.15%) |
Feb 21, 2023 | 45.59 | 45.59 | 45.48 | 45.48 | 3,563,363 | -0.37(-0.81%) |
Feb 17, 2023 | 45.73 | 45.86 | 45.73 | 45.85 | 2,103,706 | +0.10(+0.21%) |
Feb 16, 2023 | 45.76 | 45.82 | 45.70 | 45.75 | 3,064,206 | -0.10(-0.21%) |
Feb 15, 2023 | 45.86 | 45.91 | 45.80 | 45.85 | 4,354,461 | -0.08(-0.18%) |
Feb 14, 2023 | 45.94 | 46.04 | 45.87 | 45.93 | 11,031,852 | -0.14(-0.30%) |
Feb 13, 2023 | 45.99 | 46.07 | 45.99 | 46.07 | 2,076,099 | +0.08(+0.17%) |
Feb 10, 2023 | 46.08 | 46.10 | 45.97 | 45.99 | 2,187,283 | -0.11(-0.25%) |
Feb 09, 2023 | 46.27 | 46.30 | 46.07 | 46.11 | 1,667,199 | -0.09(-0.19%) |
Feb 08, 2023 | 46.12 | 46.19 | 46.06 | 46.19 | 1,985,954 | +0.10(+0.21%) |
Feb 07, 2023 | 46.13 | 46.21 | 46.06 | 46.10 | 2,116,639 | -0.11(-0.25%) |
Feb 06, 2023 | 46.20 | 46.26 | 46.19 | 46.21 | 2,614,270 | -0.19(-0.41%) |
Feb 03, 2023 | 46.44 | 46.50 | 46.37 | 46.40 | 3,153,256 | -0.29(-0.63%) |
Feb 02, 2023 | 46.61 | 46.77 | 46.59 | 46.70 | 2,890,932 | +0.43(+0.93%) |
Feb 01, 2023 | 46.19 | 46.28 | 46.11 | 46.27 | 2,836,564 | +0.15(+0.32%) |
Jan 31, 2023 | 46.08 | 46.12 | 45.98 | 46.12 | 4,538,094 | +0.13(+0.29%) |
Jan 30, 2023 | 46.02 | 46.07 | 45.98 | 45.99 | 3,214,939 | -0.19(-0.41%) |
Jan 27, 2023 | 46.08 | 46.18 | 46.06 | 46.18 | 2,145,734 | -0.09(-0.21%) |
Jan 26, 2023 | 46.33 | 46.35 | 46.24 | 46.27 | 2,288,054 | -0.12(-0.27%) |
Jan 25, 2023 | 46.41 | 46.47 | 46.32 | 46.40 | 2,180,904 | +0.04(+0.08%) |
Jan 24, 2023 | 46.25 | 46.39 | 46.19 | 46.36 | 2,176,790 | +0.20(+0.43%) |
Jan 23, 2023 | 46.12 | 46.23 | 46.12 | 46.16 | 3,665,876 | -0.11(-0.25%) |
Jan 20, 2023 | 46.29 | 46.34 | 46.23 | 46.27 | 5,940,450 | -0.22(-0.47%) |
Jan 19, 2023 | 46.44 | 46.56 | 46.44 | 46.49 | 16,900,980 | -0.05(-0.10%) |
Jan 18, 2023 | 46.60 | 46.63 | 46.51 | 46.54 | 16,224,630 | +0.27(+0.57%) |
Jan 17, 2023 | 46.09 | 46.32 | 46.09 | 46.27 | 4,973,007 | +0.18(+0.39%) |
Jan 13, 2023 | 46.15 | 46.22 | 46.07 | 46.09 | 2,641,929 | -0.11(-0.25%) |
Jan 12, 2023 | 46.16 | 46.26 | 46.06 | 46.21 | 2,582,795 | +0.15(+0.33%) |
Jan 11, 2023 | 45.92 | 46.07 | 45.90 | 46.06 | 2,495,936 | +0.35(+0.77%) |
Jan 10, 2023 | 45.60 | 45.70 | 45.59 | 45.70 | 2,164,650 | -0.07(-0.15%) |
Jan 09, 2023 | 45.69 | 45.86 | 45.69 | 45.77 | 2,836,234 | -0.11(-0.25%) |
Jan 06, 2023 | 45.64 | 45.89 | 45.62 | 45.88 | 2,176,461 | +0.29(+0.65%) |
Jan 05, 2023 | 45.51 | 45.63 | 45.50 | 45.59 | 2,078,933 | -0.06(-0.12%) |
Jan 04, 2023 | 45.58 | 45.69 | 45.57 | 45.65 | 2,227,386 | +0.19(+0.42%) |
Jan 03, 2023 | 45.48 | 45.50 | 45.39 | 45.46 | 4,805,552 | +0.40(+0.89%) |
Dec 30, 2022 | 45.14 | 45.17 | 45.02 | 45.06 | 2,772,551 | -0.17(-0.38%) |
Dec 29, 2022 | 45.19 | 45.28 | 45.18 | 45.23 | 4,806,245 | +0.09(+0.19%) |
Dec 28, 2022 | 45.11 | 45.20 | 45.11 | 45.14 | 2,814,831 | -0.02(-0.04%) |
Dec 27, 2022 | 45.14 | 45.18 | 45.12 | 45.16 | 2,673,208 | -0.17(-0.38%) |
Dec 23, 2022 | 45.36 | 45.42 | 45.33 | 45.33 | 2,306,531 | -0.10(-0.22%) |
Dec 22, 2022 | 45.47 | 45.50 | 45.40 | 45.43 | 3,907,445 | -0.10(-0.23%) |
Dec 21, 2022 | 45.59 | 45.61 | 45.51 | 45.54 | 3,636,754 | +0.00(+0.00%) |
Dec 20, 2022 | 45.62 | 45.63 | 45.53 | 45.54 | 5,141,656 | -0.34(-0.74%) |
Dec 19, 2022 | 45.90 | 45.93 | 45.86 | 45.88 | 2,650,215 | -0.18(-0.39%) |
Dec 16, 2022 | 45.91 | 46.07 | 45.89 | 46.06 | 2,464,195 | -0.06(-0.12%) |
Dec 15, 2022 | 46.15 | 46.18 | 46.03 | 46.11 | 2,644,000 | -0.28(-0.61%) |
Dec 14, 2022 | 46.39 | 46.45 | 46.28 | 46.40 | 2,938,617 | -0.01(-0.02%) |
Dec 13, 2022 | 46.57 | 46.64 | 46.39 | 46.41 | 3,082,228 | +0.01(+0.02%) |
Dec 12, 2022 | 46.56 | 46.58 | 46.37 | 46.40 | 2,481,737 | -0.01(-0.02%) |
Dec 09, 2022 | 46.52 | 46.58 | 46.41 | 46.41 | 2,684,868 | -0.19(-0.41%) |
Dec 08, 2022 | 46.63 | 46.70 | 46.59 | 46.60 | 3,080,276 | -0.17(-0.36%) |
Dec 07, 2022 | 46.70 | 46.83 | 46.70 | 46.77 | 2,561,445 | +0.13(+0.28%) |
Dec 06, 2022 | 46.65 | 46.72 | 46.60 | 46.63 | 3,376,846 | +0.15(+0.33%) |
Dec 05, 2022 | 46.49 | 46.55 | 46.45 | 46.48 | 3,781,595 | -0.15(-0.32%) |
Dec 02, 2022 | 46.54 | 46.63 | 46.43 | 46.63 | 2,315,175 | +0.04(+0.08%) |