Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 50.60 | 52.33 | 50.58 | 51.96 | 6,261,420 | +1.26(+2.49%) |
Feb 27, 2023 | 50.67 | 51.52 | 50.54 | 50.70 | 4,908,852 | +0.49(+0.98%) |
Feb 24, 2023 | 49.50 | 50.25 | 49.07 | 50.21 | 5,339,959 | -0.37(-0.73%) |
Feb 23, 2023 | 49.48 | 51.45 | 49.35 | 50.58 | 8,533,194 | +1.80(+3.69%) |
Feb 22, 2023 | 48.07 | 48.93 | 47.77 | 48.78 | 4,619,490 | +0.58(+1.20%) |
Feb 21, 2023 | 49.09 | 49.39 | 47.81 | 48.20 | 5,385,117 | -1.43(-2.88%) |
Feb 17, 2023 | 48.98 | 49.80 | 48.35 | 49.63 | 4,860,532 | +0.64(+1.31%) |
Feb 16, 2023 | 49.51 | 49.72 | 48.78 | 48.99 | 5,466,485 | -0.92(-1.84%) |
Feb 15, 2023 | 49.33 | 50.17 | 49.15 | 49.91 | 3,673,871 | -0.15(-0.30%) |
Feb 14, 2023 | 49.04 | 50.30 | 48.85 | 50.06 | 6,194,290 | +0.87(+1.77%) |
Feb 13, 2023 | 48.87 | 49.40 | 48.62 | 49.19 | 4,355,834 | +0.33(+0.68%) |
Feb 10, 2023 | 49.12 | 49.35 | 48.40 | 48.86 | 6,144,075 | -0.96(-1.93%) |
Feb 09, 2023 | 50.98 | 51.29 | 49.61 | 49.82 | 5,205,235 | -0.95(-1.87%) |
Feb 08, 2023 | 50.98 | 51.30 | 49.38 | 50.77 | 7,363,730 | +0.02(+0.04%) |
Feb 07, 2023 | 50.87 | 51.09 | 49.54 | 50.75 | 4,845,170 | -0.17(-0.33%) |
Feb 06, 2023 | 50.36 | 51.13 | 50.17 | 50.92 | 4,995,851 | -0.20(-0.40%) |
Feb 03, 2023 | 51.85 | 52.12 | 50.96 | 51.12 | 6,959,199 | -1.19(-2.27%) |
Feb 02, 2023 | 50.47 | 52.34 | 50.34 | 52.31 | 11,127,874 | +2.09(+4.16%) |
Feb 01, 2023 | 48.84 | 50.26 | 48.28 | 50.22 | 7,811,152 | +1.26(+2.57%) |
Jan 31, 2023 | 48.40 | 49.24 | 47.98 | 48.96 | 5,342,096 | +0.75(+1.56%) |
Jan 30, 2023 | 48.30 | 49.44 | 48.09 | 48.21 | 6,108,499 | -0.52(-1.07%) |
Jan 27, 2023 | 49.34 | 49.60 | 48.63 | 48.73 | 6,500,168 | -0.72(-1.46%) |
Jan 26, 2023 | 50.40 | 50.69 | 48.80 | 49.45 | 7,685,236 | -0.83(-1.65%) |
Jan 25, 2023 | 49.09 | 50.86 | 49.04 | 50.28 | 8,653,459 | +0.98(+1.99%) |
Jan 24, 2023 | 49.02 | 50.28 | 48.87 | 49.30 | 5,407,975 | +0.02(+0.04%) |
Jan 23, 2023 | 49.47 | 49.87 | 48.80 | 49.28 | 7,371,787 | -0.18(-0.36%) |
Jan 20, 2023 | 48.67 | 49.68 | 48.42 | 49.46 | 9,431,805 | +1.09(+2.25%) |
Jan 19, 2023 | 48.29 | 48.58 | 46.88 | 48.37 | 15,593,523 | -0.49(-1.00%) |
Jan 18, 2023 | 53.10 | 53.26 | 48.52 | 48.86 | 31,585,024 | -2.34(-4.57%) |
Jan 17, 2023 | 51.10 | 51.59 | 49.94 | 51.20 | 19,786,976 | -0.45(-0.87%) |
Jan 13, 2023 | 49.69 | 51.71 | 49.66 | 51.65 | 15,893,634 | +0.35(+0.68%) |
Jan 12, 2023 | 48.61 | 51.32 | 48.56 | 51.30 | 21,225,536 | +3.59(+7.52%) |
Jan 11, 2023 | 45.49 | 47.77 | 45.41 | 47.71 | 16,677,992 | +1.96(+4.28%) |
Jan 10, 2023 | 43.04 | 45.76 | 43.04 | 45.75 | 10,563,650 | +2.40(+5.54%) |
Jan 09, 2023 | 42.57 | 44.19 | 42.26 | 43.35 | 10,059,223 | +1.12(+2.64%) |
Jan 06, 2023 | 41.41 | 42.28 | 41.05 | 42.23 | 7,728,182 | +0.99(+2.41%) |
Jan 05, 2023 | 39.60 | 41.27 | 39.43 | 41.24 | 8,287,151 | +1.52(+3.83%) |
Jan 04, 2023 | 37.62 | 39.84 | 37.56 | 39.72 | 8,725,361 | +2.51(+6.75%) |
Jan 03, 2023 | 38.22 | 38.25 | 36.81 | 37.21 | 8,148,034 | -0.49(-1.30%) |
Dec 30, 2022 | 37.59 | 38.06 | 37.45 | 37.70 | 6,295,841 | -0.22(-0.58%) |
Dec 29, 2022 | 37.38 | 38.24 | 37.32 | 37.92 | 5,887,766 | +0.63(+1.69%) |
Dec 28, 2022 | 38.34 | 38.55 | 37.22 | 37.29 | 6,397,055 | -0.91(-2.38%) |
Dec 27, 2022 | 38.20 | 38.99 | 37.72 | 38.20 | 6,653,004 | -0.19(-0.49%) |
Dec 23, 2022 | 38.36 | 38.48 | 37.77 | 38.39 | 4,262,505 | +0.11(+0.29%) |
Dec 22, 2022 | 38.78 | 38.98 | 37.17 | 38.28 | 7,240,557 | -0.72(-1.85%) |
Dec 21, 2022 | 38.59 | 39.44 | 38.59 | 39.00 | 6,180,604 | +0.45(+1.17%) |
Dec 20, 2022 | 37.96 | 38.62 | 37.85 | 38.55 | 5,502,470 | +0.57(+1.50%) |
Dec 19, 2022 | 38.67 | 38.86 | 37.89 | 37.98 | 5,431,073 | -0.45(-1.17%) |
Dec 16, 2022 | 38.52 | 39.12 | 37.84 | 38.43 | 11,430,384 | -0.12(-0.31%) |
Dec 15, 2022 | 39.65 | 40.07 | 38.15 | 38.55 | 10,398,315 | -1.55(-3.87%) |
Dec 14, 2022 | 41.67 | 41.99 | 39.63 | 40.10 | 13,865,871 | -1.07(-2.60%) |
Dec 13, 2022 | 45.50 | 45.57 | 40.92 | 41.17 | 18,357,170 | -3.07(-6.94%) |
Dec 12, 2022 | 43.00 | 44.34 | 42.76 | 44.24 | 5,293,573 | +1.20(+2.79%) |
Dec 09, 2022 | 42.30 | 43.11 | 42.20 | 43.04 | 5,791,858 | +0.24(+0.56%) |
Dec 08, 2022 | 44.38 | 44.88 | 42.30 | 42.80 | 8,769,974 | -1.26(-2.86%) |
Dec 07, 2022 | 45.69 | 45.69 | 43.90 | 44.06 | 8,122,527 | -1.86(-4.05%) |
Dec 06, 2022 | 45.21 | 45.97 | 44.92 | 45.92 | 7,596,045 | +0.89(+1.98%) |
Dec 05, 2022 | 44.48 | 45.86 | 44.29 | 45.03 | 11,171,383 | +1.14(+2.60%) |
Dec 02, 2022 | 43.30 | 44.27 | 43.11 | 43.89 | 4,528,986 | +0.00(+0.00%) |