Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 46.00 | 46.40 | 45.86 | 45.96 | 3,097,696 | -0.49(-1.05%) |
Feb 27, 2023 | 46.54 | 46.56 | 46.22 | 46.45 | 4,026,274 | +0.59(+1.28%) |
Feb 24, 2023 | 46.04 | 46.30 | 45.60 | 45.87 | 10,352,869 | -1.31(-2.77%) |
Feb 23, 2023 | 48.10 | 48.21 | 46.91 | 47.17 | 4,807,153 | -0.27(-0.57%) |
Feb 22, 2023 | 47.65 | 47.82 | 47.25 | 47.44 | 3,497,287 | -0.29(-0.60%) |
Feb 21, 2023 | 47.84 | 48.26 | 47.69 | 47.73 | 5,963,616 | -0.52(-1.07%) |
Feb 17, 2023 | 48.35 | 48.39 | 48.00 | 48.25 | 7,080,844 | -0.99(-2.01%) |
Feb 16, 2023 | 48.99 | 49.52 | 48.77 | 49.24 | 3,265,028 | -0.07(-0.14%) |
Feb 15, 2023 | 48.94 | 49.31 | 48.81 | 49.30 | 2,499,194 | -0.39(-0.79%) |
Feb 14, 2023 | 49.40 | 49.82 | 48.99 | 49.70 | 3,089,818 | -0.45(-0.90%) |
Feb 13, 2023 | 49.95 | 50.37 | 49.75 | 50.15 | 3,517,133 | +0.88(+1.79%) |
Feb 10, 2023 | 49.62 | 49.76 | 49.01 | 49.27 | 2,896,858 | -1.33(-2.62%) |
Feb 09, 2023 | 50.91 | 51.10 | 50.43 | 50.59 | 4,319,869 | +1.04(+2.09%) |
Feb 08, 2023 | 49.79 | 49.90 | 49.28 | 49.55 | 4,856,822 | -0.49(-0.98%) |
Feb 07, 2023 | 50.15 | 50.27 | 49.48 | 50.04 | 4,993,964 | +0.25(+0.50%) |
Feb 06, 2023 | 49.33 | 49.87 | 49.13 | 49.79 | 4,726,175 | -0.66(-1.31%) |
Feb 03, 2023 | 51.04 | 51.37 | 50.39 | 50.46 | 6,609,266 | -1.24(-2.40%) |
Feb 02, 2023 | 52.29 | 52.30 | 51.44 | 51.70 | 5,358,011 | -0.95(-1.81%) |
Feb 01, 2023 | 52.23 | 52.84 | 51.86 | 52.65 | 7,281,415 | +1.19(+2.31%) |
Jan 31, 2023 | 51.34 | 51.73 | 51.12 | 51.46 | 5,737,100 | -0.36(-0.70%) |
Jan 30, 2023 | 52.21 | 52.26 | 51.61 | 51.82 | 6,871,130 | -2.03(-3.76%) |
Jan 27, 2023 | 54.07 | 54.07 | 53.52 | 53.85 | 7,232,159 | -0.12(-0.23%) |
Jan 26, 2023 | 53.81 | 54.01 | 53.49 | 53.97 | 5,080,345 | +0.77(+1.44%) |
Jan 25, 2023 | 52.95 | 53.22 | 52.45 | 53.20 | 3,820,631 | +0.13(+0.25%) |
Jan 24, 2023 | 52.73 | 53.15 | 52.71 | 53.07 | 5,938,679 | -0.06(-0.11%) |
Jan 23, 2023 | 52.84 | 53.38 | 52.68 | 53.13 | 5,450,454 | +0.61(+1.17%) |
Jan 20, 2023 | 52.02 | 52.55 | 51.89 | 52.51 | 4,098,175 | +1.10(+2.15%) |
Jan 19, 2023 | 51.08 | 51.54 | 50.99 | 51.41 | 6,128,948 | +0.93(+1.85%) |
Jan 18, 2023 | 51.53 | 51.62 | 50.46 | 50.48 | 6,236,444 | -0.63(-1.24%) |
Jan 17, 2023 | 51.28 | 51.31 | 50.83 | 51.11 | 8,229,925 | -0.63(-1.22%) |
Jan 13, 2023 | 51.28 | 51.78 | 51.25 | 51.74 | 9,345,045 | +0.83(+1.62%) |
Jan 12, 2023 | 50.97 | 51.01 | 50.34 | 50.92 | 7,207,459 | -0.37(-0.73%) |
Jan 11, 2023 | 50.99 | 51.43 | 50.75 | 51.29 | 6,063,395 | +0.41(+0.81%) |
Jan 10, 2023 | 50.62 | 50.96 | 50.24 | 50.88 | 5,069,098 | +0.51(+1.01%) |
Jan 09, 2023 | 50.87 | 50.97 | 50.34 | 50.37 | 6,678,658 | +0.18(+0.36%) |
Jan 06, 2023 | 49.72 | 50.23 | 49.22 | 50.19 | 15,820,532 | +0.28(+0.56%) |
Jan 05, 2023 | 49.35 | 50.06 | 49.25 | 49.91 | 12,633,758 | -0.04(-0.08%) |
Jan 04, 2023 | 48.79 | 49.98 | 48.46 | 49.95 | 10,113,623 | +2.78(+5.91%) |
Jan 03, 2023 | 46.89 | 47.62 | 46.85 | 47.16 | 4,167,439 | +1.55(+3.39%) |
Dec 30, 2022 | 45.90 | 46.24 | 45.56 | 45.62 | 3,817,692 | -0.85(-1.84%) |
Dec 29, 2022 | 46.03 | 46.55 | 45.82 | 46.47 | 2,672,805 | +1.18(+2.61%) |
Dec 28, 2022 | 46.26 | 46.32 | 45.24 | 45.29 | 5,060,111 | -1.38(-2.96%) |
Dec 27, 2022 | 45.89 | 46.97 | 45.79 | 46.67 | 5,030,729 | +1.77(+3.94%) |
Dec 23, 2022 | 45.33 | 45.44 | 44.82 | 44.91 | 3,272,779 | -0.27(-0.60%) |
Dec 22, 2022 | 45.55 | 45.73 | 44.81 | 45.18 | 3,485,760 | -0.30(-0.65%) |
Dec 21, 2022 | 44.78 | 45.56 | 44.52 | 45.47 | 4,782,257 | +0.94(+2.11%) |
Dec 20, 2022 | 44.38 | 44.96 | 44.30 | 44.53 | 3,983,490 | -0.58(-1.28%) |
Dec 19, 2022 | 45.63 | 45.66 | 45.05 | 45.11 | 3,516,063 | -0.36(-0.78%) |
Dec 16, 2022 | 45.71 | 46.06 | 45.45 | 45.46 | 5,535,102 | +0.05(+0.11%) |
Dec 15, 2022 | 46.57 | 46.84 | 45.22 | 45.42 | 10,935,495 | -1.02(-2.19%) |
Dec 14, 2022 | 46.31 | 46.63 | 46.00 | 46.43 | 5,006,062 | +0.32(+0.69%) |
Dec 13, 2022 | 46.81 | 47.29 | 45.92 | 46.12 | 5,966,979 | +0.40(+0.86%) |
Dec 12, 2022 | 45.81 | 45.82 | 45.16 | 45.72 | 7,172,258 | -0.40(-0.86%) |
Dec 09, 2022 | 46.78 | 46.84 | 46.09 | 46.12 | 6,432,715 | -0.30(-0.65%) |
Dec 08, 2022 | 46.13 | 46.57 | 45.96 | 46.42 | 4,944,893 | +1.39(+3.09%) |
Dec 07, 2022 | 44.80 | 45.24 | 44.55 | 45.03 | 8,689,706 | -0.74(-1.61%) |
Dec 06, 2022 | 45.94 | 46.06 | 45.34 | 45.77 | 3,510,858 | +0.62(+1.38%) |
Dec 05, 2022 | 46.01 | 46.05 | 44.99 | 45.14 | 9,039,554 | -0.05(-0.10%) |
Dec 02, 2022 | 43.81 | 45.45 | 43.73 | 45.19 | 3,801,241 | +1.08(+2.45%) |