Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 44.47 | 44.64 | 44.33 | 44.33 | 233,050 | -0.11(-0.24%) |
Feb 27, 2023 | 44.67 | 44.75 | 44.34 | 44.44 | 656,413 | +0.12(+0.27%) |
Feb 24, 2023 | 44.16 | 44.38 | 43.94 | 44.32 | 359,253 | -0.36(-0.81%) |
Feb 23, 2023 | 44.76 | 44.80 | 44.19 | 44.68 | 569,580 | +0.26(+0.57%) |
Feb 22, 2023 | 44.59 | 44.71 | 44.25 | 44.43 | 357,572 | -0.16(-0.35%) |
Feb 21, 2023 | 44.82 | 45.07 | 44.57 | 44.59 | 435,415 | -0.64(-1.41%) |
Feb 17, 2023 | 45.25 | 45.35 | 44.93 | 45.22 | 209,158 | -0.30(-0.67%) |
Feb 16, 2023 | 45.57 | 46.00 | 45.51 | 45.53 | 662,848 | -0.54(-1.17%) |
Feb 15, 2023 | 45.89 | 46.10 | 45.71 | 46.07 | 2,639,886 | -0.06(-0.13%) |
Feb 14, 2023 | 46.03 | 46.40 | 45.75 | 46.13 | 543,618 | -0.06(-0.13%) |
Feb 13, 2023 | 45.74 | 46.19 | 45.73 | 46.19 | 304,325 | +0.52(+1.14%) |
Feb 10, 2023 | 45.41 | 45.70 | 45.33 | 45.67 | 723,487 | +0.23(+0.50%) |
Feb 09, 2023 | 46.12 | 46.19 | 45.32 | 45.44 | 2,463,252 | -0.26(-0.58%) |
Feb 08, 2023 | 46.15 | 46.26 | 45.65 | 45.71 | 401,373 | -0.62(-1.33%) |
Feb 07, 2023 | 45.57 | 46.45 | 45.55 | 46.32 | 461,460 | +0.67(+1.46%) |
Feb 06, 2023 | 45.67 | 45.82 | 45.49 | 45.66 | 324,108 | -0.25(-0.53%) |
Feb 03, 2023 | 45.82 | 46.34 | 45.78 | 45.90 | 420,113 | -0.25(-0.53%) |
Feb 02, 2023 | 46.07 | 46.28 | 45.79 | 46.15 | 565,318 | +0.56(+1.23%) |
Feb 01, 2023 | 45.12 | 45.88 | 44.68 | 45.59 | 381,144 | +0.33(+0.74%) |
Jan 31, 2023 | 44.72 | 45.25 | 44.68 | 45.25 | 506,568 | +0.54(+1.21%) |
Jan 30, 2023 | 44.94 | 45.15 | 44.67 | 44.71 | 579,982 | -0.53(-1.17%) |
Jan 27, 2023 | 45.28 | 45.56 | 45.14 | 45.24 | 358,682 | -0.18(-0.39%) |
Jan 26, 2023 | 45.20 | 45.42 | 44.91 | 45.42 | 367,237 | +0.51(+1.14%) |
Jan 25, 2023 | 44.47 | 44.92 | 44.22 | 44.91 | 280,243 | -0.06(-0.13%) |
Jan 24, 2023 | 44.79 | 45.04 | 44.56 | 44.97 | 331,081 | -0.01(-0.02%) |
Jan 23, 2023 | 44.66 | 45.20 | 44.60 | 44.98 | 13,549,724 | +0.43(+0.97%) |
Jan 20, 2023 | 43.98 | 44.58 | 43.81 | 44.55 | 292,548 | +0.70(+1.59%) |
Jan 19, 2023 | 43.84 | 44.15 | 43.70 | 43.85 | 316,893 | -0.26(-0.60%) |
Jan 18, 2023 | 44.93 | 45.07 | 44.07 | 44.12 | 227,344 | -0.66(-1.47%) |
Jan 17, 2023 | 44.84 | 45.11 | 44.71 | 44.77 | 388,083 | -0.08(-0.18%) |
Jan 13, 2023 | 44.50 | 44.93 | 44.45 | 44.85 | 238,243 | +0.09(+0.20%) |
Jan 12, 2023 | 44.67 | 44.94 | 44.37 | 44.76 | 287,216 | +0.17(+0.37%) |
Jan 11, 2023 | 44.35 | 44.61 | 44.16 | 44.60 | 544,598 | +0.38(+0.87%) |
Jan 10, 2023 | 43.93 | 44.22 | 43.71 | 44.21 | 264,547 | +0.26(+0.60%) |
Jan 09, 2023 | 44.34 | 44.61 | 43.90 | 43.95 | 2,077,219 | -0.09(-0.20%) |
Jan 06, 2023 | 43.34 | 44.17 | 43.17 | 44.04 | 343,970 | +1.18(+2.75%) |
Jan 05, 2023 | 42.92 | 43.09 | 42.74 | 42.86 | 330,766 | -0.27(-0.61%) |
Jan 04, 2023 | 43.04 | 43.36 | 42.78 | 43.12 | 336,795 | +0.30(+0.71%) |
Jan 03, 2023 | 43.38 | 43.54 | 42.55 | 42.82 | 859,623 | -0.35(-0.82%) |
Dec 30, 2022 | 42.94 | 43.19 | 42.74 | 43.17 | 351,091 | -0.08(-0.18%) |
Dec 29, 2022 | 42.84 | 43.38 | 42.84 | 43.25 | 593,708 | +0.66(+1.54%) |
Dec 28, 2022 | 43.17 | 43.37 | 42.57 | 42.59 | 592,078 | -0.55(-1.27%) |
Dec 27, 2022 | 43.16 | 43.27 | 42.92 | 43.14 | 515,784 | -0.01(-0.02%) |
Dec 23, 2022 | 42.81 | 43.15 | 42.61 | 43.15 | 632,917 | +0.30(+0.71%) |
Dec 22, 2022 | 43.12 | 43.22 | 42.23 | 42.85 | 1,082,030 | -0.64(-1.47%) |
Dec 21, 2022 | 43.15 | 43.64 | 43.12 | 43.49 | 318,920 | +0.61(+1.42%) |
Dec 20, 2022 | 42.66 | 43.05 | 42.56 | 42.88 | 381,565 | +0.15(+0.34%) |
Dec 19, 2022 | 43.10 | 43.11 | 42.52 | 42.73 | 438,806 | -0.32(-0.74%) |
Dec 16, 2022 | 43.03 | 43.24 | 42.77 | 43.05 | 318,419 | -0.32(-0.74%) |
Dec 15, 2022 | 43.93 | 43.93 | 43.16 | 43.37 | 534,741 | -1.04(-2.35%) |
Dec 14, 2022 | 44.64 | 45.07 | 44.13 | 44.42 | 1,126,324 | -0.25(-0.57%) |
Dec 13, 2022 | 45.51 | 45.51 | 44.39 | 44.67 | 862,798 | +0.35(+0.79%) |
Dec 12, 2022 | 43.74 | 44.34 | 43.72 | 44.32 | 238,123 | +0.63(+1.45%) |
Dec 09, 2022 | 43.90 | 44.14 | 43.67 | 43.69 | 300,452 | -0.28(-0.64%) |
Dec 08, 2022 | 43.90 | 44.12 | 43.81 | 43.97 | 289,929 | +0.32(+0.74%) |
Dec 07, 2022 | 43.59 | 43.88 | 43.51 | 43.65 | 462,760 | -0.06(-0.13%) |
Dec 06, 2022 | 44.39 | 44.41 | 43.46 | 43.71 | 326,113 | -0.74(-1.67%) |
Dec 05, 2022 | 45.05 | 45.05 | 44.24 | 44.45 | 329,467 | -0.83(-1.83%) |
Dec 02, 2022 | 44.76 | 45.36 | 44.76 | 45.28 | 356,732 | -0.09(-0.19%) |