Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 47.85 | 48.22 | 47.63 | 48.05 | 13,632,983 | +0.21(+0.44%) |
Feb 27, 2023 | 47.87 | 48.52 | 47.77 | 47.84 | 15,004,247 | +0.27(+0.58%) |
Feb 24, 2023 | 47.40 | 47.72 | 47.06 | 47.57 | 15,346,651 | -0.19(-0.40%) |
Feb 23, 2023 | 47.72 | 47.98 | 47.11 | 47.76 | 13,233,580 | +0.32(+0.68%) |
Feb 22, 2023 | 47.29 | 47.85 | 46.80 | 47.43 | 15,213,565 | +0.19(+0.40%) |
Feb 21, 2023 | 48.10 | 48.26 | 46.86 | 47.24 | 24,151,256 | -1.50(-3.07%) |
Feb 17, 2023 | 48.59 | 48.90 | 48.26 | 48.74 | 12,973,639 | -0.04(-0.08%) |
Feb 16, 2023 | 48.68 | 49.13 | 48.43 | 48.78 | 9,910,948 | -0.34(-0.69%) |
Feb 15, 2023 | 48.19 | 49.18 | 48.16 | 49.12 | 9,723,254 | +0.20(+0.41%) |
Feb 14, 2023 | 48.28 | 49.05 | 47.86 | 48.92 | 17,168,632 | +0.58(+1.20%) |
Feb 13, 2023 | 47.39 | 48.42 | 47.32 | 48.34 | 12,245,860 | +0.84(+1.78%) |
Feb 10, 2023 | 47.23 | 47.58 | 46.59 | 47.50 | 17,427,572 | +0.12(+0.26%) |
Feb 09, 2023 | 48.68 | 48.78 | 47.26 | 47.38 | 17,709,602 | -1.11(-2.29%) |
Feb 08, 2023 | 48.13 | 48.83 | 47.96 | 48.49 | 14,069,233 | +0.02(+0.04%) |
Feb 07, 2023 | 48.11 | 49.06 | 47.96 | 48.47 | 15,146,173 | +0.26(+0.53%) |
Feb 06, 2023 | 47.77 | 48.33 | 47.31 | 48.21 | 17,022,722 | -0.09(-0.18%) |
Feb 03, 2023 | 48.36 | 48.86 | 47.90 | 48.30 | 21,152,260 | -0.72(-1.47%) |
Feb 02, 2023 | 49.35 | 49.96 | 48.55 | 49.02 | 23,769,692 | +0.07(+0.13%) |
Feb 01, 2023 | 48.38 | 49.50 | 48.26 | 48.95 | 23,548,764 | -0.07(-0.13%) |
Jan 31, 2023 | 48.68 | 49.02 | 48.46 | 49.02 | 37,093,768 | +0.44(+0.91%) |
Jan 30, 2023 | 48.28 | 48.84 | 48.19 | 48.58 | 11,847,884 | -0.10(-0.21%) |
Jan 27, 2023 | 48.77 | 48.99 | 48.49 | 48.68 | 19,489,576 | -0.31(-0.63%) |
Jan 26, 2023 | 48.89 | 49.05 | 48.35 | 48.99 | 23,851,008 | +0.27(+0.56%) |
Jan 25, 2023 | 47.73 | 48.75 | 47.73 | 48.72 | 22,057,340 | +0.45(+0.93%) |
Jan 24, 2023 | 48.27 | 48.76 | 47.33 | 48.27 | 16,197,752 | -0.53(-1.08%) |
Jan 23, 2023 | 47.92 | 49.08 | 47.76 | 48.79 | 19,739,634 | +0.84(+1.74%) |
Jan 20, 2023 | 46.63 | 47.97 | 46.24 | 47.96 | 21,621,764 | +1.61(+3.48%) |
Jan 19, 2023 | 45.67 | 46.56 | 45.50 | 46.34 | 15,839,771 | -0.06(-0.12%) |
Jan 18, 2023 | 47.16 | 47.38 | 46.22 | 46.40 | 20,185,564 | -0.83(-1.75%) |
Jan 17, 2023 | 46.80 | 47.63 | 46.68 | 47.22 | 30,033,680 | +0.37(+0.78%) |
Jan 13, 2023 | 45.53 | 47.15 | 44.81 | 46.86 | 29,869,206 | +0.78(+1.69%) |
Jan 12, 2023 | 46.05 | 46.44 | 45.57 | 46.08 | 17,338,322 | +0.36(+0.78%) |
Jan 11, 2023 | 45.25 | 45.75 | 44.92 | 45.72 | 18,258,826 | +0.49(+1.08%) |
Jan 10, 2023 | 44.64 | 45.25 | 44.30 | 45.23 | 13,236,545 | +0.61(+1.37%) |
Jan 09, 2023 | 44.95 | 45.36 | 44.55 | 44.62 | 17,835,838 | +0.22(+0.49%) |
Jan 06, 2023 | 44.17 | 44.76 | 43.75 | 44.41 | 17,830,038 | +0.53(+1.20%) |
Jan 05, 2023 | 43.84 | 44.08 | 43.15 | 43.88 | 13,119,334 | -0.20(-0.45%) |
Jan 04, 2023 | 43.69 | 44.62 | 43.49 | 44.08 | 22,904,274 | +1.11(+2.58%) |
Jan 03, 2023 | 42.94 | 43.88 | 42.74 | 42.97 | 20,838,376 | +0.52(+1.22%) |
Dec 30, 2022 | 42.17 | 42.50 | 42.01 | 42.46 | 12,574,144 | +0.07(+0.15%) |
Dec 29, 2022 | 42.09 | 42.47 | 41.91 | 42.39 | 15,045,336 | +0.51(+1.21%) |
Dec 28, 2022 | 41.70 | 42.12 | 41.48 | 41.88 | 13,722,215 | +0.22(+0.52%) |
Dec 27, 2022 | 41.56 | 41.81 | 41.27 | 41.67 | 16,807,166 | +0.12(+0.29%) |
Dec 23, 2022 | 41.30 | 41.64 | 41.19 | 41.55 | 16,133,417 | +0.25(+0.61%) |
Dec 22, 2022 | 41.71 | 41.71 | 40.27 | 41.29 | 26,069,474 | -0.77(-1.83%) |
Dec 21, 2022 | 41.50 | 42.14 | 41.46 | 42.06 | 23,960,900 | +0.94(+2.28%) |
Dec 20, 2022 | 41.44 | 41.82 | 41.11 | 41.12 | 15,342,864 | -0.11(-0.27%) |
Dec 19, 2022 | 41.64 | 41.75 | 40.81 | 41.24 | 19,184,642 | -0.39(-0.95%) |
Dec 16, 2022 | 41.48 | 41.92 | 41.12 | 41.63 | 28,717,930 | -0.25(-0.61%) |
Dec 15, 2022 | 42.32 | 42.48 | 41.42 | 41.88 | 21,522,142 | -1.28(-2.96%) |
Dec 14, 2022 | 43.66 | 44.15 | 42.92 | 43.16 | 17,664,598 | -0.57(-1.31%) |
Dec 13, 2022 | 43.97 | 44.91 | 43.40 | 43.73 | 27,329,666 | +0.77(+1.79%) |
Dec 12, 2022 | 41.91 | 42.99 | 41.63 | 42.96 | 20,288,268 | +0.85(+2.03%) |
Dec 09, 2022 | 41.86 | 42.42 | 41.82 | 42.11 | 14,952,893 | +0.16(+0.38%) |
Dec 08, 2022 | 42.10 | 42.58 | 41.55 | 41.95 | 16,628,412 | +0.02(+0.04%) |
Dec 07, 2022 | 41.90 | 42.62 | 41.59 | 41.93 | 21,603,288 | -0.29(-0.69%) |
Dec 06, 2022 | 42.85 | 43.08 | 41.49 | 42.22 | 23,596,308 | -0.62(-1.45%) |
Dec 05, 2022 | 44.06 | 44.23 | 42.60 | 42.84 | 21,703,028 | -1.50(-3.39%) |
Dec 02, 2022 | 44.38 | 44.54 | 43.94 | 44.34 | 13,578,690 | -0.51(-1.13%) |