Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 46.33 | 46.39 | 44.29 | 44.40 | 4,251,914 | -2.89(-6.11%) |
Feb 27, 2023 | 47.34 | 47.66 | 47.16 | 47.29 | 1,284,948 | +0.23(+0.50%) |
Feb 24, 2023 | 46.66 | 47.08 | 46.31 | 47.06 | 1,443,797 | -0.21(-0.44%) |
Feb 23, 2023 | 47.51 | 47.61 | 47.03 | 47.26 | 1,458,530 | -0.11(-0.23%) |
Feb 22, 2023 | 47.55 | 47.65 | 47.05 | 47.37 | 1,289,661 | -0.22(-0.47%) |
Feb 21, 2023 | 48.24 | 48.30 | 47.42 | 47.60 | 1,227,264 | -0.99(-2.03%) |
Feb 17, 2023 | 48.87 | 48.87 | 48.40 | 48.58 | 1,500,576 | -0.39(-0.81%) |
Feb 16, 2023 | 48.99 | 49.35 | 48.63 | 48.98 | 908,676 | -0.37(-0.75%) |
Feb 15, 2023 | 49.23 | 49.58 | 49.13 | 49.35 | 963,847 | -0.40(-0.81%) |
Feb 14, 2023 | 49.88 | 50.17 | 49.40 | 49.75 | 999,780 | -0.12(-0.23%) |
Feb 13, 2023 | 49.41 | 50.01 | 49.37 | 49.87 | 763,758 | +0.40(+0.82%) |
Feb 10, 2023 | 48.91 | 49.52 | 48.81 | 49.46 | 1,168,225 | +0.72(+1.47%) |
Feb 09, 2023 | 49.24 | 49.44 | 48.57 | 48.74 | 1,413,681 | -0.13(-0.26%) |
Feb 08, 2023 | 49.27 | 49.62 | 48.76 | 48.87 | 1,371,884 | -0.52(-1.05%) |
Feb 07, 2023 | 48.39 | 49.52 | 48.22 | 49.39 | 2,866,398 | +0.79(+1.62%) |
Feb 06, 2023 | 48.81 | 48.86 | 48.40 | 48.60 | 1,191,424 | -0.52(-1.06%) |
Feb 03, 2023 | 49.13 | 49.47 | 48.77 | 49.12 | 1,580,562 | -0.35(-0.71%) |
Feb 02, 2023 | 49.00 | 49.58 | 48.65 | 49.47 | 1,339,555 | +0.62(+1.27%) |
Feb 01, 2023 | 48.57 | 49.10 | 48.14 | 48.85 | 1,712,969 | +0.28(+0.57%) |
Jan 31, 2023 | 47.69 | 48.58 | 47.49 | 48.57 | 1,810,543 | +0.96(+2.02%) |
Jan 30, 2023 | 47.52 | 47.85 | 47.52 | 47.61 | 1,271,315 | -0.22(-0.47%) |
Jan 27, 2023 | 47.87 | 48.12 | 47.53 | 47.84 | 1,311,097 | -0.07(-0.15%) |
Jan 26, 2023 | 47.27 | 47.93 | 47.22 | 47.91 | 1,173,613 | +0.92(+1.95%) |
Jan 25, 2023 | 46.43 | 47.21 | 46.40 | 46.99 | 1,612,938 | +0.42(+0.91%) |
Jan 24, 2023 | 46.66 | 46.81 | 46.26 | 46.57 | 820,818 | -0.13(-0.27%) |
Jan 23, 2023 | 46.36 | 46.83 | 46.08 | 46.70 | 1,171,326 | +0.33(+0.72%) |
Jan 20, 2023 | 46.04 | 46.38 | 45.62 | 46.37 | 1,206,166 | +0.42(+0.92%) |
Jan 19, 2023 | 45.82 | 46.02 | 45.51 | 45.95 | 1,271,475 | -0.05(-0.12%) |
Jan 18, 2023 | 46.80 | 47.16 | 46.00 | 46.00 | 1,360,301 | -0.67(-1.44%) |
Jan 17, 2023 | 46.63 | 46.81 | 46.37 | 46.67 | 1,411,228 | +0.32(+0.70%) |
Jan 13, 2023 | 45.54 | 46.40 | 45.38 | 46.35 | 1,268,175 | +0.32(+0.70%) |
Jan 12, 2023 | 45.66 | 46.21 | 45.40 | 46.03 | 1,262,026 | +0.76(+1.69%) |
Jan 11, 2023 | 45.39 | 45.67 | 45.08 | 45.26 | 1,640,521 | +0.10(+0.22%) |
Jan 10, 2023 | 45.12 | 45.33 | 44.97 | 45.16 | 1,045,685 | +0.06(+0.14%) |
Jan 09, 2023 | 45.16 | 45.45 | 44.97 | 45.10 | 1,264,499 | +0.25(+0.56%) |
Jan 06, 2023 | 44.22 | 45.16 | 44.09 | 44.85 | 2,169,061 | +0.92(+2.08%) |
Jan 05, 2023 | 44.05 | 44.09 | 43.58 | 43.93 | 1,281,018 | -0.25(-0.57%) |
Jan 04, 2023 | 43.41 | 44.42 | 43.41 | 44.19 | 1,993,613 | +1.41(+3.29%) |
Jan 03, 2023 | 43.33 | 43.50 | 42.73 | 42.78 | 3,513,635 | -0.25(-0.58%) |
Dec 30, 2022 | 43.12 | 43.25 | 42.64 | 43.03 | 5,708,616 | -0.20(-0.47%) |
Dec 29, 2022 | 42.44 | 43.24 | 42.40 | 43.23 | 2,104,577 | +0.98(+2.31%) |
Dec 28, 2022 | 43.21 | 43.38 | 42.21 | 42.26 | 1,895,083 | -0.73(-1.70%) |
Dec 27, 2022 | 42.91 | 43.09 | 42.69 | 42.98 | 782,001 | +0.09(+0.20%) |
Dec 23, 2022 | 42.45 | 42.91 | 42.41 | 42.90 | 969,220 | +0.51(+1.20%) |
Dec 22, 2022 | 42.21 | 42.40 | 41.71 | 42.39 | 1,449,215 | -0.14(-0.33%) |
Dec 21, 2022 | 42.51 | 42.87 | 42.40 | 42.53 | 1,205,115 | +0.37(+0.88%) |
Dec 20, 2022 | 41.75 | 42.58 | 41.52 | 42.16 | 2,457,323 | +0.68(+1.63%) |
Dec 19, 2022 | 42.02 | 42.23 | 41.17 | 41.48 | 6,876,861 | -0.37(-0.88%) |
Dec 16, 2022 | 41.75 | 42.24 | 41.68 | 41.85 | 1,579,431 | -0.28(-0.67%) |
Dec 15, 2022 | 42.83 | 42.87 | 41.81 | 42.13 | 2,091,356 | -1.08(-2.50%) |
Dec 14, 2022 | 43.79 | 44.03 | 43.07 | 43.21 | 1,927,988 | -0.63(-1.44%) |
Dec 13, 2022 | 44.80 | 44.90 | 43.61 | 43.85 | 2,180,066 | -0.14(-0.32%) |
Dec 12, 2022 | 44.16 | 44.16 | 43.37 | 43.99 | 1,561,449 | -0.20(-0.46%) |
Dec 09, 2022 | 43.92 | 44.39 | 43.87 | 44.19 | 1,042,307 | +0.11(+0.24%) |
Dec 08, 2022 | 44.06 | 44.23 | 43.66 | 44.08 | 1,861,554 | +0.33(+0.76%) |
Dec 07, 2022 | 43.85 | 44.18 | 43.59 | 43.75 | 1,201,177 | -0.23(-0.52%) |
Dec 06, 2022 | 43.91 | 44.12 | 43.50 | 43.98 | 1,478,932 | +0.08(+0.18%) |
Dec 05, 2022 | 44.99 | 45.10 | 43.75 | 43.90 | 1,391,643 | -1.09(-2.42%) |
Dec 02, 2022 | 45.49 | 45.53 | 44.91 | 44.99 | 1,347,825 | -0.90(-1.95%) |