Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 45.84 | 46.06 | 45.71 | 45.72 | 2,144,457 | -0.17(-0.36%) |
Feb 27, 2023 | 46.12 | 46.29 | 45.78 | 45.89 | 1,663,196 | +0.15(+0.32%) |
Feb 24, 2023 | 45.63 | 45.83 | 45.42 | 45.74 | 9,890,058 | -0.48(-1.04%) |
Feb 23, 2023 | 46.33 | 46.40 | 45.72 | 46.22 | 2,747,600 | +0.26(+0.55%) |
Feb 22, 2023 | 46.09 | 46.27 | 45.80 | 45.97 | 2,559,347 | -0.07(-0.15%) |
Feb 21, 2023 | 46.50 | 46.62 | 46.01 | 46.03 | 7,605,471 | -0.94(-2.01%) |
Feb 17, 2023 | 46.85 | 47.01 | 46.61 | 46.98 | 1,675,494 | -0.12(-0.25%) |
Feb 16, 2023 | 47.17 | 47.63 | 47.09 | 47.09 | 6,299,896 | -0.68(-1.42%) |
Feb 15, 2023 | 47.35 | 47.77 | 47.25 | 47.77 | 1,972,340 | +0.15(+0.31%) |
Feb 14, 2023 | 47.45 | 47.88 | 47.13 | 47.62 | 2,822,568 | +0.01(+0.02%) |
Feb 13, 2023 | 47.16 | 47.63 | 47.10 | 47.61 | 2,249,413 | +0.55(+1.17%) |
Feb 10, 2023 | 46.81 | 47.11 | 46.73 | 47.06 | 2,565,343 | +0.09(+0.19%) |
Feb 09, 2023 | 47.82 | 47.83 | 46.83 | 46.98 | 2,162,436 | -0.41(-0.87%) |
Feb 08, 2023 | 47.65 | 47.82 | 47.30 | 47.39 | 2,473,248 | -0.53(-1.11%) |
Feb 07, 2023 | 47.18 | 48.05 | 47.03 | 47.92 | 3,144,891 | +0.62(+1.31%) |
Feb 06, 2023 | 47.26 | 47.45 | 47.09 | 47.30 | 1,730,624 | -0.28(-0.60%) |
Feb 03, 2023 | 47.47 | 48.10 | 47.43 | 47.58 | 3,834,532 | -0.48(-1.00%) |
Feb 02, 2023 | 47.85 | 48.25 | 47.63 | 48.07 | 3,935,099 | +0.67(+1.41%) |
Feb 01, 2023 | 46.73 | 47.72 | 46.42 | 47.40 | 5,133,500 | +0.50(+1.07%) |
Jan 31, 2023 | 46.27 | 46.90 | 46.24 | 46.90 | 1,847,250 | +0.68(+1.46%) |
Jan 30, 2023 | 46.48 | 46.73 | 46.18 | 46.22 | 3,603,553 | -0.60(-1.28%) |
Jan 27, 2023 | 46.56 | 47.08 | 46.55 | 46.82 | 2,487,634 | +0.12(+0.25%) |
Jan 26, 2023 | 46.50 | 46.71 | 46.15 | 46.70 | 3,137,376 | +0.51(+1.10%) |
Jan 25, 2023 | 45.67 | 46.22 | 45.41 | 46.19 | 3,118,670 | +0.01(+0.02%) |
Jan 24, 2023 | 46.01 | 46.27 | 45.88 | 46.18 | 2,619,174 | -0.03(-0.06%) |
Jan 23, 2023 | 45.76 | 46.46 | 45.66 | 46.21 | 9,690,571 | +0.53(+1.16%) |
Jan 20, 2023 | 45.01 | 45.69 | 44.81 | 45.68 | 2,144,948 | +0.85(+1.90%) |
Jan 19, 2023 | 44.91 | 45.11 | 44.68 | 44.83 | 2,730,644 | -0.35(-0.78%) |
Jan 18, 2023 | 46.03 | 46.16 | 45.14 | 45.18 | 2,936,900 | -0.70(-1.52%) |
Jan 17, 2023 | 45.96 | 46.15 | 45.81 | 45.88 | 4,919,451 | -0.11(-0.23%) |
Jan 13, 2023 | 45.42 | 46.03 | 45.39 | 45.99 | 3,372,458 | +0.19(+0.41%) |
Jan 12, 2023 | 45.76 | 45.97 | 45.26 | 45.80 | 4,073,778 | +0.17(+0.37%) |
Jan 11, 2023 | 45.23 | 45.63 | 45.15 | 45.63 | 8,275,427 | +0.57(+1.26%) |
Jan 10, 2023 | 44.66 | 45.06 | 44.56 | 45.06 | 2,347,065 | +0.32(+0.72%) |
Jan 09, 2023 | 45.01 | 45.41 | 44.72 | 44.74 | 4,333,074 | -0.02(-0.04%) |
Jan 06, 2023 | 44.13 | 44.90 | 43.77 | 44.76 | 2,202,163 | +0.99(+2.26%) |
Jan 05, 2023 | 44.03 | 44.04 | 43.70 | 43.77 | 4,534,935 | -0.51(-1.15%) |
Jan 04, 2023 | 44.19 | 44.51 | 43.84 | 44.28 | 4,419,592 | +0.34(+0.78%) |
Jan 03, 2023 | 44.34 | 44.57 | 43.59 | 43.93 | 3,757,500 | -0.20(-0.44%) |
Dec 30, 2022 | 43.91 | 44.13 | 43.66 | 44.13 | 4,214,943 | -0.10(-0.22%) |
Dec 29, 2022 | 43.79 | 44.33 | 43.74 | 44.23 | 2,843,120 | +0.77(+1.76%) |
Dec 28, 2022 | 43.99 | 44.22 | 43.43 | 43.46 | 4,102,243 | -0.53(-1.20%) |
Dec 27, 2022 | 44.14 | 44.19 | 43.80 | 43.99 | 3,750,423 | -0.19(-0.42%) |
Dec 23, 2022 | 43.81 | 44.18 | 43.60 | 44.18 | 3,780,763 | +0.27(+0.63%) |
Dec 22, 2022 | 44.20 | 44.22 | 43.24 | 43.91 | 3,397,400 | -0.63(-1.41%) |
Dec 21, 2022 | 44.22 | 44.68 | 44.15 | 44.53 | 2,717,707 | +0.63(+1.43%) |
Dec 20, 2022 | 43.75 | 44.09 | 43.59 | 43.91 | 2,834,892 | +0.06(+0.13%) |
Dec 19, 2022 | 44.21 | 44.27 | 43.64 | 43.85 | 5,984,147 | -0.39(-0.87%) |
Dec 16, 2022 | 44.43 | 44.58 | 43.95 | 44.23 | 4,513,265 | -0.51(-1.14%) |
Dec 15, 2022 | 45.28 | 45.38 | 44.54 | 44.74 | 3,388,512 | -1.14(-2.49%) |
Dec 14, 2022 | 46.12 | 46.59 | 45.51 | 45.88 | 4,729,846 | -0.28(-0.61%) |
Dec 13, 2022 | 47.10 | 47.12 | 45.83 | 46.17 | 5,909,998 | +0.35(+0.77%) |
Dec 12, 2022 | 45.27 | 45.81 | 45.18 | 45.81 | 4,021,692 | +0.63(+1.41%) |
Dec 09, 2022 | 45.36 | 45.66 | 45.15 | 45.18 | 3,375,436 | -0.32(-0.71%) |
Dec 08, 2022 | 45.36 | 45.62 | 45.18 | 45.50 | 2,352,356 | +0.34(+0.76%) |
Dec 07, 2022 | 45.10 | 45.43 | 45.02 | 45.16 | 3,601,345 | -0.06(-0.13%) |
Dec 06, 2022 | 45.85 | 45.92 | 44.97 | 45.22 | 2,583,482 | -0.68(-1.49%) |
Dec 05, 2022 | 46.40 | 46.50 | 45.73 | 45.90 | 2,727,077 | -0.83(-1.78%) |
Dec 02, 2022 | 46.18 | 46.83 | 46.18 | 46.73 | 3,303,287 | -0.04(-0.08%) |