Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 44.44 | 45.02 | 44.31 | 44.62 | 5,491,419 | +0.10(+0.22%) |
Feb 27, 2023 | 44.06 | 44.58 | 43.83 | 44.53 | 5,336,015 | +0.71(+1.62%) |
Feb 24, 2023 | 43.47 | 43.99 | 43.08 | 43.82 | 5,960,761 | -0.27(-0.62%) |
Feb 23, 2023 | 44.14 | 44.61 | 42.49 | 44.09 | 12,813,260 | -2.43(-5.22%) |
Feb 22, 2023 | 46.78 | 46.99 | 46.08 | 46.52 | 7,571,367 | -0.04(-0.08%) |
Feb 21, 2023 | 46.56 | 47.45 | 46.49 | 46.56 | 6,116,901 | -0.34(-0.73%) |
Feb 17, 2023 | 47.21 | 47.35 | 46.42 | 46.90 | 5,669,680 | -0.41(-0.86%) |
Feb 16, 2023 | 47.27 | 47.82 | 46.95 | 47.31 | 3,867,967 | -0.96(-1.99%) |
Feb 15, 2023 | 47.06 | 48.28 | 46.87 | 48.27 | 3,814,099 | +0.83(+1.74%) |
Feb 14, 2023 | 47.38 | 47.82 | 46.87 | 47.44 | 4,031,816 | -0.13(-0.27%) |
Feb 13, 2023 | 46.86 | 47.66 | 46.59 | 47.57 | 4,879,479 | +0.83(+1.77%) |
Feb 10, 2023 | 46.74 | 46.98 | 46.33 | 46.74 | 3,852,174 | -0.30(-0.64%) |
Feb 09, 2023 | 48.37 | 48.46 | 46.81 | 47.04 | 3,160,272 | -0.75(-1.57%) |
Feb 08, 2023 | 48.22 | 48.22 | 47.47 | 47.79 | 3,527,487 | -0.98(-2.01%) |
Feb 07, 2023 | 48.39 | 48.97 | 47.71 | 48.78 | 3,637,900 | +0.18(+0.38%) |
Feb 06, 2023 | 48.64 | 49.00 | 48.27 | 48.59 | 3,232,177 | -0.66(-1.34%) |
Feb 03, 2023 | 48.91 | 49.88 | 48.72 | 49.25 | 3,917,104 | -0.97(-1.94%) |
Feb 02, 2023 | 49.34 | 50.78 | 49.28 | 50.22 | 6,571,292 | +1.23(+2.50%) |
Feb 01, 2023 | 47.89 | 49.33 | 47.34 | 49.00 | 4,695,157 | +0.88(+1.82%) |
Jan 31, 2023 | 47.55 | 48.17 | 47.44 | 48.12 | 4,480,469 | +0.59(+1.25%) |
Jan 30, 2023 | 46.98 | 48.50 | 46.97 | 47.53 | 4,182,353 | -0.11(-0.22%) |
Jan 27, 2023 | 47.61 | 48.32 | 47.52 | 47.64 | 4,013,012 | -0.16(-0.33%) |
Jan 26, 2023 | 48.09 | 48.09 | 46.82 | 47.79 | 4,271,884 | +0.22(+0.47%) |
Jan 25, 2023 | 45.18 | 47.71 | 45.03 | 47.57 | 6,126,151 | +2.18(+4.80%) |
Jan 24, 2023 | 45.97 | 46.10 | 45.21 | 45.39 | 5,000,965 | -0.94(-2.04%) |
Jan 23, 2023 | 45.64 | 46.51 | 45.28 | 46.34 | 3,347,486 | +0.97(+2.14%) |
Jan 20, 2023 | 44.49 | 45.43 | 44.27 | 45.36 | 3,533,348 | +1.09(+2.46%) |
Jan 19, 2023 | 44.38 | 44.65 | 43.69 | 44.27 | 5,776,891 | -0.43(-0.96%) |
Jan 18, 2023 | 45.69 | 46.08 | 44.68 | 44.70 | 3,526,914 | -0.77(-1.69%) |
Jan 17, 2023 | 44.94 | 45.80 | 44.77 | 45.47 | 5,363,305 | +0.50(+1.10%) |
Jan 13, 2023 | 44.45 | 45.01 | 44.18 | 44.97 | 3,217,921 | -0.17(-0.37%) |
Jan 12, 2023 | 45.43 | 45.50 | 44.55 | 45.14 | 3,921,212 | -0.18(-0.39%) |
Jan 11, 2023 | 44.42 | 45.39 | 44.25 | 45.31 | 5,612,877 | +1.48(+3.37%) |
Jan 10, 2023 | 42.12 | 43.88 | 42.12 | 43.84 | 4,559,344 | +1.53(+3.61%) |
Jan 09, 2023 | 43.52 | 44.18 | 42.23 | 42.31 | 7,292,519 | -1.55(-3.52%) |
Jan 06, 2023 | 42.41 | 44.19 | 41.86 | 43.86 | 5,445,173 | +1.95(+4.66%) |
Jan 05, 2023 | 41.81 | 42.15 | 41.35 | 41.90 | 3,855,253 | +0.01(+0.02%) |
Jan 04, 2023 | 41.60 | 42.14 | 41.10 | 41.89 | 3,849,480 | +0.91(+2.23%) |
Jan 03, 2023 | 40.91 | 41.48 | 40.39 | 40.98 | 4,623,097 | +0.66(+1.64%) |
Dec 30, 2022 | 40.09 | 40.34 | 39.84 | 40.32 | 4,557,132 | -0.34(-0.84%) |
Dec 29, 2022 | 39.15 | 40.75 | 39.15 | 40.66 | 6,567,608 | +1.85(+4.76%) |
Dec 28, 2022 | 38.95 | 39.28 | 38.65 | 38.81 | 3,652,586 | -0.16(-0.40%) |
Dec 27, 2022 | 38.99 | 39.25 | 38.60 | 38.97 | 4,066,754 | -0.09(-0.22%) |
Dec 23, 2022 | 38.75 | 39.21 | 38.43 | 39.05 | 2,490,522 | +0.05(+0.12%) |
Dec 22, 2022 | 39.50 | 39.58 | 38.38 | 39.00 | 4,044,518 | -1.13(-2.81%) |
Dec 21, 2022 | 40.12 | 40.35 | 39.87 | 40.13 | 4,165,757 | +0.30(+0.76%) |
Dec 20, 2022 | 40.29 | 40.32 | 39.52 | 39.83 | 4,395,463 | -0.36(-0.89%) |
Dec 19, 2022 | 39.94 | 40.26 | 39.51 | 40.19 | 8,040,965 | +0.33(+0.83%) |
Dec 16, 2022 | 40.87 | 40.98 | 39.49 | 39.86 | 14,977,681 | -1.25(-3.05%) |
Dec 15, 2022 | 41.86 | 41.95 | 40.84 | 41.11 | 5,315,100 | -1.42(-3.34%) |
Dec 14, 2022 | 42.40 | 43.05 | 41.71 | 42.53 | 5,821,235 | +0.03(+0.07%) |
Dec 13, 2022 | 44.10 | 44.59 | 42.12 | 42.50 | 5,817,274 | +0.00(+0.00%) |
Dec 12, 2022 | 42.49 | 42.51 | 41.89 | 42.50 | 4,358,412 | +0.08(+0.18%) |
Dec 09, 2022 | 42.32 | 42.83 | 42.11 | 42.43 | 4,200,444 | -0.23(-0.55%) |
Dec 08, 2022 | 42.29 | 42.93 | 42.05 | 42.66 | 3,965,213 | +0.70(+1.67%) |
Dec 07, 2022 | 41.90 | 42.69 | 41.77 | 41.96 | 5,691,466 | -0.18(-0.44%) |
Dec 06, 2022 | 42.51 | 42.60 | 41.55 | 42.14 | 8,940,036 | -0.57(-1.34%) |
Dec 05, 2022 | 43.60 | 43.67 | 42.60 | 42.72 | 4,774,192 | -1.23(-2.79%) |
Dec 02, 2022 | 43.56 | 44.19 | 43.15 | 43.94 | 4,462,047 | +0.04(+0.09%) |