Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 45.21 | 45.37 | 45.18 | 45.34 | 3,146,691 | -0.02(-0.04%) |
Feb 27, 2023 | 45.39 | 45.41 | 45.24 | 45.36 | 5,569,918 | -0.10(-0.23%) |
Feb 24, 2023 | 45.42 | 45.47 | 45.38 | 45.46 | 2,604,783 | -0.14(-0.31%) |
Feb 23, 2023 | 45.50 | 45.63 | 45.48 | 45.61 | 3,095,099 | +0.15(+0.33%) |
Feb 22, 2023 | 45.45 | 45.52 | 45.45 | 45.45 | 1,991,587 | +0.07(+0.15%) |
Feb 21, 2023 | 45.50 | 45.50 | 45.39 | 45.39 | 3,570,405 | -0.37(-0.81%) |
Feb 17, 2023 | 45.64 | 45.77 | 45.64 | 45.76 | 2,107,864 | +0.09(+0.21%) |
Feb 16, 2023 | 45.67 | 45.73 | 45.61 | 45.66 | 3,070,262 | -0.09(-0.21%) |
Feb 15, 2023 | 45.77 | 45.82 | 45.71 | 45.76 | 4,363,067 | -0.08(-0.18%) |
Feb 14, 2023 | 45.85 | 45.95 | 45.78 | 45.84 | 11,053,655 | -0.14(-0.30%) |
Feb 13, 2023 | 45.90 | 45.98 | 45.90 | 45.98 | 2,080,203 | +0.08(+0.17%) |
Feb 10, 2023 | 45.99 | 46.01 | 45.88 | 45.90 | 2,191,606 | -0.11(-0.25%) |
Feb 09, 2023 | 46.18 | 46.20 | 45.98 | 46.01 | 1,670,494 | -0.09(-0.19%) |
Feb 08, 2023 | 46.02 | 46.10 | 45.97 | 46.10 | 1,989,879 | +0.09(+0.21%) |
Feb 07, 2023 | 46.04 | 46.12 | 45.97 | 46.01 | 2,120,822 | -0.11(-0.25%) |
Feb 06, 2023 | 46.11 | 46.17 | 46.10 | 46.12 | 2,619,437 | -0.19(-0.41%) |
Feb 03, 2023 | 46.35 | 46.41 | 46.28 | 46.31 | 3,159,488 | -0.29(-0.63%) |
Feb 02, 2023 | 46.52 | 46.68 | 46.50 | 46.60 | 2,896,646 | +0.43(+0.93%) |
Feb 01, 2023 | 46.10 | 46.19 | 46.01 | 46.18 | 2,842,170 | +0.14(+0.31%) |
Jan 31, 2023 | 45.99 | 46.03 | 45.89 | 46.03 | 4,547,064 | +0.13(+0.29%) |
Jan 30, 2023 | 45.93 | 45.98 | 45.89 | 45.90 | 3,221,293 | -0.19(-0.41%) |
Jan 27, 2023 | 45.99 | 46.09 | 45.97 | 46.09 | 2,149,975 | -0.09(-0.21%) |
Jan 26, 2023 | 46.24 | 46.26 | 46.15 | 46.18 | 2,292,577 | -0.12(-0.27%) |
Jan 25, 2023 | 46.32 | 46.38 | 46.23 | 46.31 | 2,185,215 | +0.04(+0.08%) |
Jan 24, 2023 | 46.15 | 46.30 | 46.10 | 46.27 | 2,181,092 | +0.20(+0.43%) |
Jan 23, 2023 | 46.03 | 46.14 | 46.03 | 46.07 | 3,673,122 | -0.11(-0.25%) |
Jan 20, 2023 | 46.20 | 46.25 | 46.14 | 46.18 | 5,952,191 | -0.22(-0.47%) |
Jan 19, 2023 | 46.34 | 46.47 | 46.34 | 46.40 | 16,934,384 | -0.05(-0.10%) |
Jan 18, 2023 | 46.51 | 46.53 | 46.42 | 46.45 | 16,256,697 | +0.27(+0.57%) |
Jan 17, 2023 | 46.00 | 46.23 | 46.00 | 46.18 | 4,982,836 | +0.18(+0.39%) |
Jan 13, 2023 | 46.06 | 46.13 | 45.98 | 46.00 | 2,647,151 | -0.11(-0.25%) |
Jan 12, 2023 | 46.07 | 46.16 | 45.97 | 46.12 | 2,587,900 | +0.15(+0.33%) |
Jan 11, 2023 | 45.83 | 45.97 | 45.81 | 45.97 | 2,500,869 | +0.35(+0.77%) |
Jan 10, 2023 | 45.51 | 45.61 | 45.50 | 45.61 | 2,168,928 | -0.07(-0.15%) |
Jan 09, 2023 | 45.60 | 45.77 | 45.60 | 45.68 | 2,841,840 | -0.11(-0.25%) |
Jan 06, 2023 | 45.55 | 45.80 | 45.53 | 45.79 | 2,180,763 | +0.29(+0.65%) |
Jan 05, 2023 | 45.42 | 45.54 | 45.41 | 45.50 | 2,083,042 | -0.06(-0.12%) |
Jan 04, 2023 | 45.49 | 45.60 | 45.48 | 45.56 | 2,231,788 | +0.19(+0.42%) |
Jan 03, 2023 | 45.39 | 45.41 | 45.30 | 45.37 | 4,815,050 | +0.40(+0.89%) |
Dec 30, 2022 | 45.05 | 45.08 | 44.93 | 44.97 | 2,778,031 | -0.17(-0.38%) |
Dec 29, 2022 | 45.10 | 45.19 | 45.09 | 45.14 | 4,815,744 | +0.09(+0.19%) |
Dec 28, 2022 | 45.02 | 45.11 | 45.02 | 45.05 | 2,820,394 | -0.02(-0.04%) |
Dec 27, 2022 | 45.05 | 45.09 | 45.03 | 45.07 | 2,678,492 | -0.17(-0.38%) |
Dec 23, 2022 | 45.27 | 45.33 | 45.24 | 45.24 | 2,311,090 | -0.10(-0.22%) |
Dec 22, 2022 | 45.38 | 45.41 | 45.32 | 45.34 | 3,915,168 | -0.10(-0.23%) |
Dec 21, 2022 | 45.50 | 45.52 | 45.42 | 45.45 | 3,643,942 | +0.00(+0.00%) |
Dec 20, 2022 | 45.53 | 45.54 | 45.44 | 45.45 | 5,151,818 | -0.34(-0.74%) |
Dec 19, 2022 | 45.81 | 45.84 | 45.77 | 45.79 | 2,655,453 | -0.18(-0.39%) |
Dec 16, 2022 | 45.82 | 45.98 | 45.80 | 45.97 | 2,469,065 | -0.06(-0.12%) |
Dec 15, 2022 | 46.06 | 46.08 | 45.94 | 46.02 | 2,649,226 | -0.28(-0.61%) |
Dec 14, 2022 | 46.30 | 46.36 | 46.19 | 46.31 | 2,944,425 | -0.01(-0.02%) |
Dec 13, 2022 | 46.48 | 46.55 | 46.30 | 46.32 | 3,088,320 | +0.01(+0.02%) |
Dec 12, 2022 | 46.47 | 46.49 | 46.28 | 46.31 | 2,486,641 | -0.01(-0.02%) |
Dec 09, 2022 | 46.43 | 46.49 | 46.32 | 46.32 | 2,690,174 | -0.19(-0.41%) |
Dec 08, 2022 | 46.54 | 46.61 | 46.50 | 46.50 | 3,086,364 | -0.17(-0.36%) |
Dec 07, 2022 | 46.61 | 46.74 | 46.61 | 46.67 | 2,566,507 | +0.13(+0.28%) |
Dec 06, 2022 | 46.56 | 46.62 | 46.50 | 46.54 | 3,383,520 | +0.15(+0.33%) |
Dec 05, 2022 | 46.40 | 46.46 | 46.35 | 46.39 | 3,789,069 | -0.15(-0.32%) |
Dec 02, 2022 | 46.45 | 46.54 | 46.33 | 46.54 | 2,319,750 | +0.04(+0.08%) |