Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 44.42 | 45.01 | 44.30 | 44.61 | 5,493,193 | +0.10(+0.22%) |
Feb 27, 2023 | 44.05 | 44.56 | 43.81 | 44.51 | 5,337,739 | +0.71(+1.62%) |
Feb 24, 2023 | 43.45 | 43.98 | 43.06 | 43.80 | 5,962,687 | -0.27(-0.62%) |
Feb 23, 2023 | 44.12 | 44.60 | 42.48 | 44.08 | 12,817,400 | -2.43(-5.22%) |
Feb 22, 2023 | 46.77 | 46.97 | 46.07 | 46.50 | 7,573,813 | -0.04(-0.08%) |
Feb 21, 2023 | 46.54 | 47.44 | 46.48 | 46.54 | 6,118,877 | -0.34(-0.73%) |
Feb 17, 2023 | 47.19 | 47.33 | 46.41 | 46.88 | 5,671,512 | -0.41(-0.86%) |
Feb 16, 2023 | 47.25 | 47.80 | 46.93 | 47.29 | 3,869,217 | -0.96(-1.99%) |
Feb 15, 2023 | 47.05 | 48.26 | 46.85 | 48.25 | 3,815,331 | +0.83(+1.74%) |
Feb 14, 2023 | 47.36 | 47.81 | 46.85 | 47.43 | 4,033,119 | -0.13(-0.27%) |
Feb 13, 2023 | 46.84 | 47.64 | 46.57 | 47.55 | 4,881,056 | +0.83(+1.77%) |
Feb 10, 2023 | 46.73 | 46.97 | 46.31 | 46.73 | 3,853,419 | -0.30(-0.64%) |
Feb 09, 2023 | 48.35 | 48.45 | 46.80 | 47.03 | 3,161,293 | -0.75(-1.57%) |
Feb 08, 2023 | 48.21 | 48.21 | 47.45 | 47.78 | 3,528,627 | -0.98(-2.01%) |
Feb 07, 2023 | 48.37 | 48.95 | 47.69 | 48.76 | 3,639,075 | +0.18(+0.38%) |
Feb 06, 2023 | 48.62 | 48.98 | 48.25 | 48.57 | 3,233,221 | -0.66(-1.34%) |
Feb 03, 2023 | 48.90 | 49.86 | 48.70 | 49.24 | 3,918,370 | -0.97(-1.94%) |
Feb 02, 2023 | 49.32 | 50.76 | 49.26 | 50.21 | 6,573,415 | +1.22(+2.50%) |
Feb 01, 2023 | 47.88 | 49.32 | 47.32 | 48.98 | 4,696,674 | +0.87(+1.82%) |
Jan 31, 2023 | 47.53 | 48.16 | 47.42 | 48.11 | 4,481,916 | +0.59(+1.25%) |
Jan 30, 2023 | 46.96 | 48.48 | 46.95 | 47.52 | 4,183,704 | -0.11(-0.22%) |
Jan 27, 2023 | 47.59 | 48.30 | 47.51 | 47.62 | 4,014,308 | -0.16(-0.33%) |
Jan 26, 2023 | 48.07 | 48.08 | 46.81 | 47.78 | 4,273,264 | +0.22(+0.47%) |
Jan 25, 2023 | 45.16 | 47.69 | 45.02 | 47.55 | 6,128,130 | +2.18(+4.80%) |
Jan 24, 2023 | 45.95 | 46.09 | 45.20 | 45.38 | 5,002,581 | -0.94(-2.04%) |
Jan 23, 2023 | 45.62 | 46.49 | 45.26 | 46.32 | 3,348,568 | +0.97(+2.14%) |
Jan 20, 2023 | 44.47 | 45.42 | 44.26 | 45.35 | 3,534,490 | +1.09(+2.46%) |
Jan 19, 2023 | 44.37 | 44.64 | 43.68 | 44.26 | 5,778,757 | -0.43(-0.96%) |
Jan 18, 2023 | 45.68 | 46.06 | 44.66 | 44.69 | 3,528,054 | -0.77(-1.69%) |
Jan 17, 2023 | 44.93 | 45.79 | 44.76 | 45.46 | 5,365,038 | +0.50(+1.10%) |
Jan 13, 2023 | 44.43 | 45.00 | 44.16 | 44.96 | 3,218,961 | -0.17(-0.37%) |
Jan 12, 2023 | 45.42 | 45.48 | 44.53 | 45.12 | 3,922,478 | -0.17(-0.39%) |
Jan 11, 2023 | 44.41 | 45.37 | 44.24 | 45.30 | 5,614,691 | +1.48(+3.37%) |
Jan 10, 2023 | 42.10 | 43.86 | 42.10 | 43.82 | 4,560,818 | +1.53(+3.61%) |
Jan 09, 2023 | 43.50 | 44.16 | 42.22 | 42.30 | 7,294,876 | -1.55(-3.52%) |
Jan 06, 2023 | 42.39 | 44.17 | 41.85 | 43.84 | 5,446,932 | +1.95(+4.66%) |
Jan 05, 2023 | 41.80 | 42.14 | 41.33 | 41.89 | 3,856,498 | +0.01(+0.02%) |
Jan 04, 2023 | 41.59 | 42.12 | 41.09 | 41.88 | 3,850,724 | +0.91(+2.23%) |
Jan 03, 2023 | 40.90 | 41.46 | 40.37 | 40.97 | 4,624,590 | +0.66(+1.64%) |
Dec 30, 2022 | 40.08 | 40.32 | 39.83 | 40.30 | 4,558,604 | -0.34(-0.84%) |
Dec 29, 2022 | 39.14 | 40.74 | 39.13 | 40.64 | 6,569,730 | +1.85(+4.76%) |
Dec 28, 2022 | 38.93 | 39.26 | 38.64 | 38.80 | 3,653,766 | -0.16(-0.40%) |
Dec 27, 2022 | 38.98 | 39.24 | 38.58 | 38.95 | 4,068,067 | -0.09(-0.22%) |
Dec 23, 2022 | 38.74 | 39.20 | 38.41 | 39.04 | 2,491,327 | +0.05(+0.12%) |
Dec 22, 2022 | 39.49 | 39.57 | 38.37 | 38.99 | 4,045,825 | -1.13(-2.81%) |
Dec 21, 2022 | 40.11 | 40.33 | 39.86 | 40.12 | 4,167,103 | +0.30(+0.76%) |
Dec 20, 2022 | 40.27 | 40.30 | 39.51 | 39.82 | 4,396,883 | -0.36(-0.90%) |
Dec 19, 2022 | 39.93 | 40.25 | 39.49 | 40.18 | 8,043,563 | +0.33(+0.83%) |
Dec 16, 2022 | 40.86 | 40.97 | 39.48 | 39.85 | 14,982,520 | -1.25(-3.05%) |
Dec 15, 2022 | 41.85 | 41.93 | 40.83 | 41.10 | 5,316,817 | -1.42(-3.34%) |
Dec 14, 2022 | 42.38 | 43.04 | 41.69 | 42.52 | 5,823,116 | +0.03(+0.07%) |
Dec 13, 2022 | 44.08 | 44.57 | 42.10 | 42.49 | 5,819,154 | +0.00(+0.00%) |
Dec 12, 2022 | 42.47 | 42.50 | 41.88 | 42.49 | 4,359,820 | +0.08(+0.18%) |
Dec 09, 2022 | 42.31 | 42.81 | 42.09 | 42.41 | 4,201,801 | -0.23(-0.55%) |
Dec 08, 2022 | 42.28 | 42.92 | 42.04 | 42.65 | 3,966,494 | +0.70(+1.67%) |
Dec 07, 2022 | 41.89 | 42.68 | 41.75 | 41.95 | 5,693,305 | -0.18(-0.44%) |
Dec 06, 2022 | 42.50 | 42.59 | 41.54 | 42.13 | 8,942,924 | -0.57(-1.34%) |
Dec 05, 2022 | 43.59 | 43.66 | 42.59 | 42.70 | 4,775,735 | -1.22(-2.79%) |
Dec 02, 2022 | 43.55 | 44.17 | 43.13 | 43.93 | 4,463,488 | +0.04(+0.09%) |