Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 43.88 | 45.45 | 43.77 | 44.90 | 9,635,062 | +0.84(+1.90%) |
Feb 27, 2023 | 44.62 | 44.70 | 43.99 | 44.07 | 7,065,344 | +0.46(+1.05%) |
Feb 24, 2023 | 44.25 | 44.57 | 43.34 | 43.61 | 9,192,625 | -1.39(-3.09%) |
Feb 23, 2023 | 44.80 | 45.12 | 43.38 | 45.00 | 12,618,452 | +2.27(+5.31%) |
Feb 22, 2023 | 42.61 | 43.24 | 41.91 | 42.73 | 7,672,393 | +0.37(+0.87%) |
Feb 21, 2023 | 43.32 | 43.81 | 42.13 | 42.37 | 9,657,561 | -1.53(-3.49%) |
Feb 17, 2023 | 44.89 | 45.04 | 43.37 | 43.90 | 8,699,720 | -1.54(-3.39%) |
Feb 16, 2023 | 45.78 | 46.87 | 45.39 | 45.44 | 11,060,969 | -1.04(-2.25%) |
Feb 15, 2023 | 46.15 | 46.80 | 45.22 | 46.48 | 8,632,456 | -0.47(-1.00%) |
Feb 14, 2023 | 44.76 | 47.24 | 44.53 | 46.95 | 9,310,950 | +1.60(+3.53%) |
Feb 13, 2023 | 44.64 | 45.64 | 43.96 | 45.35 | 7,084,476 | +1.04(+2.36%) |
Feb 10, 2023 | 44.37 | 44.52 | 43.30 | 44.31 | 7,692,510 | -0.56(-1.24%) |
Feb 09, 2023 | 45.71 | 46.21 | 44.36 | 44.86 | 7,812,438 | +0.01(+0.02%) |
Feb 08, 2023 | 46.20 | 46.60 | 44.80 | 44.85 | 9,119,405 | -1.67(-3.59%) |
Feb 07, 2023 | 45.15 | 46.81 | 44.42 | 46.52 | 10,594,810 | +1.74(+3.89%) |
Feb 06, 2023 | 45.38 | 46.44 | 44.60 | 44.78 | 7,817,234 | -1.54(-3.33%) |
Feb 03, 2023 | 46.52 | 48.05 | 46.25 | 46.32 | 12,028,228 | -2.17(-4.47%) |
Feb 02, 2023 | 46.73 | 49.21 | 46.48 | 48.49 | 17,189,204 | +2.63(+5.72%) |
Feb 01, 2023 | 43.08 | 46.23 | 43.01 | 45.87 | 15,019,450 | +2.95(+6.88%) |
Jan 31, 2023 | 41.85 | 42.95 | 41.59 | 42.91 | 9,487,393 | +1.15(+2.76%) |
Jan 30, 2023 | 43.24 | 43.31 | 41.72 | 41.76 | 10,126,393 | -2.25(-5.11%) |
Jan 27, 2023 | 43.24 | 44.55 | 43.24 | 44.01 | 7,996,934 | -0.14(-0.32%) |
Jan 26, 2023 | 43.36 | 44.24 | 42.56 | 44.15 | 10,551,478 | +1.64(+3.86%) |
Jan 25, 2023 | 41.49 | 42.55 | 40.55 | 42.51 | 9,651,587 | +0.23(+0.54%) |
Jan 24, 2023 | 41.88 | 43.04 | 41.72 | 42.28 | 8,993,679 | -0.24(-0.56%) |
Jan 23, 2023 | 39.98 | 42.61 | 39.88 | 42.52 | 13,692,612 | +3.25(+8.28%) |
Jan 20, 2023 | 38.74 | 39.34 | 37.85 | 39.26 | 15,948,437 | +0.91(+2.36%) |
Jan 19, 2023 | 39.76 | 40.01 | 38.33 | 38.36 | 10,586,176 | -1.91(-4.74%) |
Jan 18, 2023 | 41.26 | 41.68 | 39.81 | 40.27 | 7,484,701 | -0.54(-1.32%) |
Jan 17, 2023 | 40.40 | 40.93 | 39.81 | 40.80 | 13,119,767 | +0.36(+0.89%) |
Jan 13, 2023 | 38.44 | 40.54 | 38.31 | 40.45 | 11,937,297 | +1.35(+3.46%) |
Jan 12, 2023 | 38.15 | 39.91 | 37.21 | 39.09 | 14,795,643 | +0.89(+2.32%) |
Jan 11, 2023 | 37.10 | 38.30 | 36.75 | 38.21 | 10,372,975 | +1.40(+3.81%) |
Jan 10, 2023 | 36.35 | 37.13 | 35.82 | 36.81 | 9,749,832 | +0.09(+0.24%) |
Jan 09, 2023 | 36.90 | 37.83 | 36.55 | 36.72 | 10,581,144 | +0.82(+2.27%) |
Jan 06, 2023 | 34.96 | 36.24 | 33.56 | 35.90 | 21,342,224 | +1.41(+4.09%) |
Jan 05, 2023 | 35.54 | 35.79 | 34.48 | 34.49 | 13,075,124 | -1.86(-5.12%) |
Jan 04, 2023 | 36.54 | 36.68 | 35.39 | 36.35 | 10,296,767 | +0.62(+1.72%) |
Jan 03, 2023 | 37.64 | 37.93 | 35.52 | 35.73 | 10,408,639 | -1.04(-2.83%) |
Dec 30, 2022 | 35.62 | 36.84 | 35.33 | 36.78 | 8,165,318 | +0.28(+0.76%) |
Dec 29, 2022 | 35.83 | 36.96 | 35.54 | 36.50 | 7,778,720 | +1.37(+3.90%) |
Dec 28, 2022 | 35.52 | 35.97 | 34.84 | 35.13 | 8,148,943 | -0.67(-1.86%) |
Dec 27, 2022 | 36.46 | 36.47 | 35.59 | 35.79 | 8,512,898 | -1.13(-3.07%) |
Dec 23, 2022 | 36.48 | 37.31 | 36.03 | 36.92 | 6,141,401 | +0.12(+0.32%) |
Dec 22, 2022 | 37.60 | 37.77 | 36.10 | 36.81 | 14,175,935 | -1.79(-4.63%) |
Dec 21, 2022 | 37.85 | 38.69 | 37.85 | 38.59 | 9,224,720 | +1.05(+2.80%) |
Dec 20, 2022 | 37.68 | 37.83 | 36.64 | 37.54 | 11,514,216 | -0.59(-1.54%) |
Dec 19, 2022 | 38.66 | 38.77 | 37.73 | 38.13 | 10,727,668 | -0.63(-1.61%) |
Dec 16, 2022 | 39.33 | 39.72 | 38.02 | 38.75 | 20,327,590 | -0.98(-2.47%) |
Dec 15, 2022 | 41.33 | 41.38 | 39.69 | 39.73 | 12,166,727 | -2.61(-6.17%) |
Dec 14, 2022 | 42.93 | 43.95 | 41.71 | 42.35 | 13,523,409 | -0.85(-1.98%) |
Dec 13, 2022 | 45.00 | 45.66 | 42.03 | 43.20 | 12,474,434 | +0.92(+2.18%) |
Dec 12, 2022 | 41.20 | 42.57 | 40.75 | 42.28 | 9,392,478 | +1.07(+2.60%) |
Dec 09, 2022 | 41.39 | 42.47 | 40.82 | 41.20 | 7,364,510 | -0.20(-0.48%) |
Dec 08, 2022 | 40.25 | 41.72 | 39.85 | 41.40 | 9,168,529 | +1.28(+3.19%) |
Dec 07, 2022 | 40.19 | 40.96 | 39.60 | 40.12 | 8,278,519 | -0.68(-1.66%) |
Dec 06, 2022 | 42.71 | 42.96 | 40.46 | 40.80 | 8,837,662 | -1.87(-4.38%) |
Dec 05, 2022 | 43.78 | 44.76 | 42.03 | 42.66 | 11,555,377 | -1.74(-3.91%) |
Dec 02, 2022 | 41.70 | 44.57 | 40.72 | 44.40 | 25,229,994 | -0.68(-1.50%) |