Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 44.97 | 45.31 | 44.84 | 45.06 | 19,331,884 | -0.01(-0.02%) |
Feb 27, 2023 | 45.23 | 45.70 | 45.01 | 45.07 | 16,054,318 | +0.15(+0.34%) |
Feb 24, 2023 | 44.17 | 45.05 | 44.03 | 44.92 | 16,648,600 | +0.36(+0.80%) |
Feb 23, 2023 | 44.44 | 44.74 | 44.12 | 44.56 | 15,343,196 | +0.23(+0.52%) |
Feb 22, 2023 | 44.27 | 44.54 | 44.02 | 44.33 | 13,901,553 | -0.22(-0.50%) |
Feb 21, 2023 | 45.35 | 45.35 | 44.29 | 44.55 | 14,167,594 | -1.20(-2.63%) |
Feb 17, 2023 | 45.36 | 45.83 | 45.30 | 45.76 | 13,973,965 | +0.26(+0.57%) |
Feb 16, 2023 | 45.86 | 46.06 | 45.47 | 45.50 | 13,109,215 | -0.72(-1.56%) |
Feb 15, 2023 | 46.17 | 46.50 | 45.96 | 46.22 | 13,341,256 | -0.51(-1.09%) |
Feb 14, 2023 | 46.18 | 47.06 | 46.01 | 46.73 | 17,481,748 | +0.36(+0.77%) |
Feb 13, 2023 | 45.61 | 46.39 | 45.40 | 46.37 | 17,074,656 | +0.60(+1.31%) |
Feb 10, 2023 | 45.67 | 45.96 | 45.26 | 45.78 | 19,646,332 | -0.06(-0.13%) |
Feb 09, 2023 | 46.70 | 46.85 | 45.76 | 45.83 | 18,013,890 | -0.66(-1.41%) |
Feb 08, 2023 | 45.96 | 46.84 | 45.87 | 46.49 | 18,754,714 | +0.12(+0.25%) |
Feb 07, 2023 | 45.71 | 46.64 | 45.62 | 46.37 | 22,600,154 | +0.43(+0.94%) |
Feb 06, 2023 | 45.53 | 46.02 | 45.43 | 45.94 | 16,548,992 | +0.10(+0.21%) |
Feb 03, 2023 | 45.27 | 46.29 | 45.23 | 45.84 | 18,004,184 | +0.34(+0.74%) |
Feb 02, 2023 | 45.58 | 45.83 | 44.73 | 45.51 | 19,778,000 | +0.19(+0.43%) |
Feb 01, 2023 | 44.67 | 45.76 | 44.49 | 45.31 | 22,840,198 | +0.44(+0.98%) |
Jan 31, 2023 | 44.35 | 44.88 | 44.10 | 44.87 | 23,853,222 | +0.56(+1.25%) |
Jan 30, 2023 | 43.95 | 44.66 | 43.86 | 44.32 | 20,290,450 | +0.16(+0.37%) |
Jan 27, 2023 | 43.86 | 44.38 | 43.86 | 44.15 | 18,970,216 | +0.30(+0.68%) |
Jan 26, 2023 | 43.59 | 43.94 | 43.24 | 43.86 | 17,468,040 | +0.45(+1.04%) |
Jan 25, 2023 | 42.17 | 43.48 | 42.15 | 43.41 | 18,041,692 | +0.85(+2.00%) |
Jan 24, 2023 | 36.48 | 43.27 | 36.48 | 42.56 | 14,301,524 | -0.56(-1.29%) |
Jan 23, 2023 | 42.07 | 43.25 | 42.00 | 43.11 | 20,564,988 | +1.06(+2.53%) |
Jan 20, 2023 | 41.24 | 42.07 | 40.94 | 42.05 | 24,402,130 | +0.93(+2.26%) |
Jan 19, 2023 | 41.08 | 41.36 | 40.71 | 41.12 | 19,388,012 | -0.41(-0.99%) |
Jan 18, 2023 | 42.09 | 42.71 | 41.45 | 41.53 | 21,172,540 | -0.71(-1.68%) |
Jan 17, 2023 | 41.97 | 42.48 | 41.34 | 42.24 | 26,603,006 | -0.10(-0.23%) |
Jan 13, 2023 | 39.62 | 42.47 | 38.74 | 42.34 | 43,503,632 | +1.33(+3.25%) |
Jan 12, 2023 | 41.22 | 41.69 | 40.98 | 41.00 | 21,846,750 | +0.09(+0.21%) |
Jan 11, 2023 | 40.57 | 41.00 | 40.22 | 40.92 | 19,082,096 | +0.36(+0.90%) |
Jan 10, 2023 | 40.85 | 41.05 | 40.22 | 40.55 | 19,187,450 | -0.03(-0.07%) |
Jan 09, 2023 | 41.28 | 41.29 | 40.36 | 40.58 | 22,168,936 | -0.39(-0.96%) |
Jan 06, 2023 | 40.78 | 41.17 | 40.31 | 40.98 | 15,925,694 | +0.36(+0.90%) |
Jan 05, 2023 | 40.77 | 40.81 | 40.14 | 40.61 | 12,930,734 | -0.22(-0.54%) |
Jan 04, 2023 | 40.46 | 41.23 | 40.43 | 40.83 | 19,783,360 | +0.82(+2.06%) |
Jan 03, 2023 | 39.84 | 40.34 | 39.68 | 40.01 | 16,650,682 | +0.48(+1.21%) |
Dec 30, 2022 | 39.36 | 39.66 | 39.24 | 39.53 | 10,467,569 | -0.04(-0.10%) |
Dec 29, 2022 | 39.40 | 39.64 | 39.31 | 39.57 | 12,111,174 | +0.20(+0.51%) |
Dec 28, 2022 | 39.20 | 39.61 | 39.12 | 39.37 | 12,414,651 | +0.08(+0.19%) |
Dec 27, 2022 | 39.26 | 39.38 | 38.88 | 39.29 | 11,308,861 | +0.06(+0.15%) |
Dec 23, 2022 | 38.96 | 39.25 | 38.73 | 39.23 | 10,620,027 | +0.29(+0.74%) |
Dec 22, 2022 | 38.98 | 39.00 | 38.31 | 38.95 | 18,207,962 | -0.42(-1.07%) |
Dec 21, 2022 | 39.60 | 39.87 | 39.18 | 39.37 | 21,060,198 | +0.13(+0.34%) |
Dec 20, 2022 | 39.53 | 40.75 | 39.22 | 39.23 | 26,688,426 | -0.80(-2.01%) |
Dec 19, 2022 | 39.58 | 40.12 | 39.36 | 40.04 | 18,230,338 | +0.60(+1.53%) |
Dec 16, 2022 | 39.28 | 39.68 | 39.11 | 39.43 | 31,164,212 | -0.17(-0.44%) |
Dec 15, 2022 | 39.65 | 39.93 | 39.27 | 39.61 | 17,550,044 | -0.78(-1.92%) |
Dec 14, 2022 | 40.78 | 41.38 | 40.16 | 40.38 | 23,022,310 | -0.42(-1.03%) |
Dec 13, 2022 | 42.01 | 42.20 | 40.32 | 40.80 | 32,896,828 | -0.23(-0.56%) |
Dec 12, 2022 | 40.78 | 41.10 | 40.32 | 41.03 | 19,247,000 | +0.34(+0.85%) |
Dec 09, 2022 | 40.53 | 41.09 | 40.52 | 40.69 | 16,737,000 | -0.08(-0.19%) |
Dec 08, 2022 | 40.89 | 41.06 | 40.31 | 40.77 | 17,924,582 | +0.12(+0.31%) |
Dec 07, 2022 | 41.25 | 41.49 | 40.63 | 40.64 | 25,182,876 | -0.91(-2.19%) |
Dec 06, 2022 | 41.82 | 41.98 | 40.84 | 41.55 | 27,115,980 | -0.25(-0.60%) |
Dec 05, 2022 | 43.75 | 43.92 | 41.76 | 41.80 | 34,016,932 | -2.18(-4.96%) |
Dec 02, 2022 | 44.40 | 44.54 | 42.97 | 43.98 | 31,147,746 | -0.89(-1.98%) |