Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 42.54 | 43.15 | 42.07 | 42.79 | 3,071,171 | +0.96(+2.30%) |
Feb 27, 2023 | 41.51 | 42.17 | 41.51 | 41.83 | 2,969,999 | +0.47(+1.14%) |
Feb 24, 2023 | 40.76 | 41.38 | 40.51 | 41.36 | 3,333,938 | +0.03(+0.07%) |
Feb 23, 2023 | 41.27 | 41.99 | 41.19 | 41.33 | 3,467,201 | -0.01(-0.02%) |
Feb 22, 2023 | 42.16 | 42.16 | 40.98 | 41.34 | 4,083,643 | -1.00(-2.37%) |
Feb 21, 2023 | 41.93 | 42.90 | 41.80 | 42.34 | 5,509,289 | +0.25(+0.58%) |
Feb 17, 2023 | 42.61 | 42.71 | 40.56 | 42.10 | 11,435,272 | -2.80(-6.23%) |
Feb 16, 2023 | 44.21 | 45.12 | 43.34 | 44.89 | 3,458,811 | +0.14(+0.31%) |
Feb 15, 2023 | 45.50 | 45.54 | 44.25 | 44.75 | 4,093,483 | -1.72(-3.70%) |
Feb 14, 2023 | 46.34 | 47.12 | 45.89 | 46.48 | 2,094,830 | -0.21(-0.45%) |
Feb 13, 2023 | 46.35 | 46.91 | 46.02 | 46.68 | 1,375,917 | +0.04(+0.08%) |
Feb 10, 2023 | 47.27 | 47.27 | 46.29 | 46.65 | 2,109,307 | -0.28(-0.60%) |
Feb 09, 2023 | 48.58 | 48.82 | 46.77 | 46.93 | 2,592,899 | -1.05(-2.18%) |
Feb 08, 2023 | 48.25 | 48.33 | 47.70 | 47.98 | 1,689,926 | -0.09(-0.19%) |
Feb 07, 2023 | 47.88 | 48.62 | 47.50 | 48.07 | 2,374,861 | +0.32(+0.67%) |
Feb 06, 2023 | 47.55 | 47.97 | 46.99 | 47.75 | 3,565,202 | +0.00(+0.00%) |
Feb 03, 2023 | 48.71 | 48.96 | 47.44 | 47.75 | 4,432,458 | -2.29(-4.59%) |
Feb 02, 2023 | 51.98 | 52.08 | 49.96 | 50.04 | 3,349,955 | -2.04(-3.92%) |
Feb 01, 2023 | 51.36 | 52.44 | 50.67 | 52.08 | 3,584,245 | +0.66(+1.27%) |
Jan 31, 2023 | 50.76 | 51.44 | 50.60 | 51.43 | 3,829,199 | +0.46(+0.89%) |
Jan 30, 2023 | 51.59 | 52.03 | 50.92 | 50.97 | 2,700,004 | -0.81(-1.56%) |
Jan 27, 2023 | 51.73 | 52.05 | 51.28 | 51.78 | 2,224,921 | -0.21(-0.40%) |
Jan 26, 2023 | 52.63 | 52.67 | 51.61 | 51.99 | 1,944,263 | -0.74(-1.40%) |
Jan 25, 2023 | 51.85 | 52.88 | 51.64 | 52.73 | 2,275,520 | +0.54(+1.03%) |
Jan 24, 2023 | 50.98 | 52.24 | 50.75 | 52.19 | 2,868,405 | +0.85(+1.65%) |
Jan 23, 2023 | 50.67 | 51.39 | 50.49 | 51.35 | 2,782,626 | +0.14(+0.27%) |
Jan 20, 2023 | 50.24 | 51.25 | 49.91 | 51.21 | 2,302,446 | +0.66(+1.32%) |
Jan 19, 2023 | 49.62 | 50.94 | 49.51 | 50.55 | 3,054,438 | +1.04(+2.10%) |
Jan 18, 2023 | 50.20 | 50.49 | 49.36 | 49.51 | 2,690,658 | -0.19(-0.38%) |
Jan 17, 2023 | 50.54 | 50.63 | 49.43 | 49.70 | 2,889,897 | -1.25(-2.45%) |
Jan 13, 2023 | 50.25 | 51.11 | 50.14 | 50.95 | 3,204,154 | +0.69(+1.38%) |
Jan 12, 2023 | 50.45 | 50.62 | 49.27 | 50.25 | 3,125,769 | +0.59(+1.19%) |
Jan 11, 2023 | 50.32 | 50.49 | 49.23 | 49.66 | 3,582,478 | -0.64(-1.27%) |
Jan 10, 2023 | 49.84 | 50.33 | 49.54 | 50.30 | 2,631,186 | +0.48(+0.97%) |
Jan 09, 2023 | 50.63 | 51.09 | 49.71 | 49.82 | 2,754,266 | -0.52(-1.03%) |
Jan 06, 2023 | 50.22 | 50.85 | 49.65 | 50.34 | 3,279,389 | +0.68(+1.38%) |
Jan 05, 2023 | 49.77 | 49.90 | 48.93 | 49.65 | 3,446,938 | -0.87(-1.71%) |
Jan 04, 2023 | 49.68 | 50.78 | 49.53 | 50.52 | 4,668,307 | +1.75(+3.58%) |
Jan 03, 2023 | 48.10 | 49.30 | 48.05 | 48.77 | 3,138,508 | +1.43(+3.02%) |
Dec 30, 2022 | 47.50 | 47.72 | 46.94 | 47.34 | 2,039,439 | -0.15(-0.31%) |
Dec 29, 2022 | 47.68 | 48.04 | 47.42 | 47.49 | 1,985,211 | +0.11(+0.23%) |
Dec 28, 2022 | 48.43 | 48.60 | 47.29 | 47.38 | 1,997,946 | -1.37(-2.82%) |
Dec 27, 2022 | 48.08 | 49.25 | 47.88 | 48.75 | 2,292,401 | +0.84(+1.75%) |
Dec 23, 2022 | 47.37 | 48.20 | 46.71 | 47.91 | 2,278,083 | +0.77(+1.64%) |
Dec 22, 2022 | 46.99 | 47.58 | 46.56 | 47.14 | 2,544,255 | -0.48(-1.01%) |
Dec 21, 2022 | 47.72 | 48.20 | 47.45 | 47.62 | 2,198,379 | +0.25(+0.52%) |
Dec 20, 2022 | 46.46 | 47.74 | 46.41 | 47.38 | 3,129,519 | +1.58(+3.44%) |
Dec 19, 2022 | 46.48 | 46.82 | 45.52 | 45.80 | 2,368,967 | -0.69(-1.49%) |
Dec 16, 2022 | 45.79 | 47.05 | 45.63 | 46.49 | 4,879,717 | +0.54(+1.17%) |
Dec 15, 2022 | 46.67 | 46.84 | 45.92 | 45.96 | 2,792,985 | -1.96(-4.09%) |
Dec 14, 2022 | 47.86 | 48.57 | 47.29 | 47.91 | 2,591,604 | -0.22(-0.45%) |
Dec 13, 2022 | 48.12 | 48.65 | 46.99 | 48.13 | 3,839,342 | +1.43(+3.06%) |
Dec 12, 2022 | 45.81 | 46.73 | 45.66 | 46.70 | 2,548,690 | +0.34(+0.73%) |
Dec 09, 2022 | 47.35 | 47.73 | 46.33 | 46.37 | 2,334,992 | -0.77(-1.64%) |
Dec 08, 2022 | 47.67 | 47.91 | 46.98 | 47.14 | 2,317,856 | -0.11(-0.23%) |
Dec 07, 2022 | 46.71 | 47.59 | 46.58 | 47.25 | 4,129,355 | +1.00(+2.17%) |
Dec 06, 2022 | 46.47 | 46.61 | 45.80 | 46.25 | 4,375,020 | +0.40(+0.87%) |
Dec 05, 2022 | 46.87 | 46.92 | 45.57 | 45.85 | 2,713,587 | -1.29(-2.74%) |
Dec 02, 2022 | 46.49 | 47.38 | 46.07 | 47.14 | 2,334,690 | -0.36(-0.77%) |