Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 44.63 | 44.97 | 44.50 | 44.72 | 19,479,568 | -0.01(-0.02%) |
Feb 27, 2023 | 44.88 | 45.35 | 44.67 | 44.73 | 16,176,964 | +0.15(+0.34%) |
Feb 24, 2023 | 43.83 | 44.71 | 43.69 | 44.58 | 16,775,785 | +0.35(+0.80%) |
Feb 23, 2023 | 44.10 | 44.41 | 43.78 | 44.22 | 15,460,409 | +0.23(+0.52%) |
Feb 22, 2023 | 43.94 | 44.20 | 43.68 | 43.99 | 14,007,753 | -0.22(-0.50%) |
Feb 21, 2023 | 45.01 | 45.01 | 43.96 | 44.21 | 14,275,826 | -1.20(-2.63%) |
Feb 17, 2023 | 45.02 | 45.49 | 44.96 | 45.41 | 14,080,718 | +0.26(+0.57%) |
Feb 16, 2023 | 45.51 | 45.72 | 45.12 | 45.15 | 13,209,362 | -0.72(-1.56%) |
Feb 15, 2023 | 45.82 | 46.14 | 45.61 | 45.87 | 13,443,176 | -0.51(-1.09%) |
Feb 14, 2023 | 45.83 | 46.70 | 45.66 | 46.38 | 17,615,298 | +0.35(+0.77%) |
Feb 13, 2023 | 45.27 | 46.04 | 45.06 | 46.02 | 17,205,096 | +0.59(+1.30%) |
Feb 10, 2023 | 45.32 | 45.61 | 44.92 | 45.43 | 19,796,420 | -0.06(-0.13%) |
Feb 09, 2023 | 46.35 | 46.49 | 45.41 | 45.49 | 18,151,506 | -0.65(-1.41%) |
Feb 08, 2023 | 45.61 | 46.48 | 45.52 | 46.14 | 18,897,990 | +0.11(+0.25%) |
Feb 07, 2023 | 45.36 | 46.29 | 45.28 | 46.02 | 22,772,808 | +0.43(+0.94%) |
Feb 06, 2023 | 45.19 | 45.67 | 45.08 | 45.59 | 16,675,417 | +0.10(+0.21%) |
Feb 03, 2023 | 44.93 | 45.94 | 44.89 | 45.50 | 18,141,726 | +0.33(+0.74%) |
Feb 02, 2023 | 45.24 | 45.48 | 44.40 | 45.16 | 19,929,092 | +0.19(+0.43%) |
Feb 01, 2023 | 44.33 | 45.42 | 44.15 | 44.97 | 23,014,684 | +0.44(+0.98%) |
Jan 31, 2023 | 44.01 | 44.54 | 43.76 | 44.53 | 24,035,448 | +0.55(+1.25%) |
Jan 30, 2023 | 43.62 | 44.32 | 43.53 | 43.98 | 20,445,456 | +0.16(+0.37%) |
Jan 27, 2023 | 43.53 | 44.05 | 43.53 | 43.82 | 19,115,138 | +0.29(+0.68%) |
Jan 26, 2023 | 43.26 | 43.61 | 42.91 | 43.53 | 17,601,484 | +0.45(+1.04%) |
Jan 25, 2023 | 41.85 | 43.15 | 41.83 | 43.08 | 18,179,520 | +0.85(+2.00%) |
Jan 24, 2023 | 36.20 | 42.95 | 36.20 | 42.23 | 14,410,779 | -0.55(-1.29%) |
Jan 23, 2023 | 41.75 | 42.93 | 41.68 | 42.78 | 20,722,094 | +1.05(+2.53%) |
Jan 20, 2023 | 40.93 | 41.75 | 40.63 | 41.73 | 24,588,548 | +0.92(+2.26%) |
Jan 19, 2023 | 40.77 | 41.05 | 40.40 | 40.81 | 19,535,362 | -0.41(-0.99%) |
Jan 18, 2023 | 41.77 | 42.39 | 41.14 | 41.22 | 21,334,284 | -0.70(-1.68%) |
Jan 17, 2023 | 41.65 | 42.15 | 41.03 | 41.92 | 26,806,236 | -0.09(-0.23%) |
Jan 13, 2023 | 39.32 | 42.15 | 38.44 | 42.01 | 43,835,976 | +1.32(+3.25%) |
Jan 12, 2023 | 40.90 | 41.38 | 40.67 | 40.69 | 22,013,646 | +0.09(+0.21%) |
Jan 11, 2023 | 40.27 | 40.69 | 39.92 | 40.61 | 19,227,872 | +0.36(+0.90%) |
Jan 10, 2023 | 40.54 | 40.74 | 39.92 | 40.25 | 19,334,030 | -0.03(-0.07%) |
Jan 09, 2023 | 40.97 | 40.98 | 40.06 | 40.28 | 22,338,294 | -0.39(-0.96%) |
Jan 06, 2023 | 40.47 | 40.86 | 40.00 | 40.67 | 16,047,357 | +0.36(+0.90%) |
Jan 05, 2023 | 40.46 | 40.50 | 39.84 | 40.30 | 13,029,518 | -0.22(-0.54%) |
Jan 04, 2023 | 40.15 | 40.91 | 40.12 | 40.52 | 19,934,494 | +0.82(+2.06%) |
Jan 03, 2023 | 39.53 | 40.03 | 39.38 | 39.71 | 16,777,884 | +0.48(+1.21%) |
Dec 30, 2022 | 39.06 | 39.36 | 38.95 | 39.23 | 10,547,535 | -0.04(-0.10%) |
Dec 29, 2022 | 39.10 | 39.34 | 39.01 | 39.27 | 12,203,697 | +0.20(+0.51%) |
Dec 28, 2022 | 38.90 | 39.31 | 38.82 | 39.07 | 12,509,492 | +0.08(+0.19%) |
Dec 27, 2022 | 38.96 | 39.08 | 38.58 | 38.99 | 11,395,254 | +0.06(+0.15%) |
Dec 23, 2022 | 38.66 | 38.95 | 38.43 | 38.94 | 10,701,158 | +0.28(+0.74%) |
Dec 22, 2022 | 38.68 | 38.71 | 38.02 | 38.65 | 18,347,060 | -0.42(-1.07%) |
Dec 21, 2022 | 39.30 | 39.56 | 38.88 | 39.07 | 21,221,086 | +0.13(+0.34%) |
Dec 20, 2022 | 39.23 | 40.44 | 38.93 | 38.94 | 26,892,310 | -0.80(-2.01%) |
Dec 19, 2022 | 39.28 | 39.82 | 39.06 | 39.73 | 18,369,608 | +0.60(+1.53%) |
Dec 16, 2022 | 38.98 | 39.38 | 38.81 | 39.14 | 31,402,288 | -0.17(-0.44%) |
Dec 15, 2022 | 39.35 | 39.63 | 38.97 | 39.31 | 17,684,116 | -0.77(-1.92%) |
Dec 14, 2022 | 40.47 | 41.07 | 39.86 | 40.08 | 23,198,186 | -0.42(-1.03%) |
Dec 13, 2022 | 41.69 | 41.88 | 40.01 | 40.49 | 33,148,142 | -0.23(-0.56%) |
Dec 12, 2022 | 40.48 | 40.79 | 40.01 | 40.72 | 19,394,036 | +0.34(+0.85%) |
Dec 09, 2022 | 40.22 | 40.78 | 40.21 | 40.38 | 16,864,862 | -0.08(-0.19%) |
Dec 08, 2022 | 40.58 | 40.75 | 40.01 | 40.46 | 18,061,510 | +0.12(+0.31%) |
Dec 07, 2022 | 40.94 | 41.17 | 40.32 | 40.33 | 25,375,258 | -0.90(-2.19%) |
Dec 06, 2022 | 41.50 | 41.66 | 40.53 | 41.24 | 27,323,130 | -0.25(-0.60%) |
Dec 05, 2022 | 43.42 | 43.59 | 41.44 | 41.48 | 34,276,800 | -2.17(-4.96%) |
Dec 02, 2022 | 44.07 | 44.20 | 42.64 | 43.65 | 31,385,698 | -0.88(-1.98%) |