Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 47.74 | 47.80 | 47.71 | 47.79 | 6,045,139 | -0.01(-0.02%) |
Feb 27, 2023 | 47.79 | 47.82 | 47.75 | 47.80 | 2,412,405 | +0.09(+0.18%) |
Feb 24, 2023 | 47.74 | 47.75 | 47.69 | 47.71 | 3,257,072 | -0.15(-0.32%) |
Feb 23, 2023 | 47.87 | 47.88 | 47.82 | 47.87 | 4,394,775 | +0.06(+0.12%) |
Feb 22, 2023 | 47.86 | 47.90 | 47.79 | 47.81 | 5,709,251 | +0.02(+0.04%) |
Feb 21, 2023 | 47.84 | 47.89 | 47.78 | 47.79 | 2,606,252 | -0.18(-0.38%) |
Feb 17, 2023 | 47.91 | 47.97 | 47.89 | 47.97 | 3,341,148 | +0.06(+0.12%) |
Feb 16, 2023 | 47.94 | 47.99 | 47.89 | 47.91 | 4,142,660 | -0.03(-0.06%) |
Feb 15, 2023 | 47.96 | 47.97 | 47.91 | 47.94 | 3,573,486 | -0.04(-0.08%) |
Feb 14, 2023 | 48.02 | 48.02 | 47.91 | 47.98 | 4,827,960 | -0.06(-0.12%) |
Feb 13, 2023 | 48.07 | 48.10 | 48.04 | 48.04 | 8,263,001 | -0.03(-0.06%) |
Feb 10, 2023 | 48.13 | 48.13 | 48.07 | 48.07 | 14,207,574 | -0.04(-0.08%) |
Feb 09, 2023 | 48.26 | 48.26 | 48.11 | 48.11 | 4,591,775 | -0.10(-0.20%) |
Feb 08, 2023 | 48.22 | 48.22 | 48.16 | 48.20 | 2,734,921 | +0.01(+0.02%) |
Feb 07, 2023 | 48.21 | 48.30 | 48.15 | 48.19 | 2,542,839 | +0.03(+0.06%) |
Feb 06, 2023 | 48.22 | 48.24 | 48.16 | 48.16 | 5,416,025 | -0.17(-0.36%) |
Feb 03, 2023 | 48.43 | 48.44 | 48.34 | 48.34 | 5,132,619 | -0.25(-0.51%) |
Feb 02, 2023 | 48.64 | 48.65 | 48.55 | 48.58 | 3,355,082 | +0.05(+0.10%) |
Feb 01, 2023 | 48.41 | 48.57 | 48.30 | 48.54 | 4,382,358 | +0.15(+0.30%) |
Jan 31, 2023 | 48.32 | 48.40 | 48.27 | 48.39 | 2,900,838 | +0.18(+0.38%) |
Jan 30, 2023 | 48.25 | 48.27 | 48.21 | 48.21 | 3,183,916 | -0.07(-0.14%) |
Jan 27, 2023 | 48.27 | 48.28 | 48.25 | 48.28 | 3,730,422 | -0.02(-0.04%) |
Jan 26, 2023 | 48.33 | 48.34 | 48.27 | 48.29 | 4,987,764 | -0.03(-0.06%) |
Jan 25, 2023 | 48.30 | 48.34 | 48.28 | 48.32 | 3,223,192 | +0.02(+0.04%) |
Jan 24, 2023 | 48.27 | 48.31 | 48.23 | 48.30 | 3,953,287 | +0.07(+0.14%) |
Jan 23, 2023 | 48.27 | 48.30 | 48.24 | 48.24 | 1,697,408 | -0.08(-0.16%) |
Jan 20, 2023 | 48.26 | 48.31 | 48.21 | 48.31 | 4,094,142 | +0.00(+0.00%) |
Jan 19, 2023 | 48.30 | 48.35 | 48.28 | 48.31 | 4,917,599 | -0.06(-0.12%) |
Jan 18, 2023 | 48.37 | 48.41 | 48.31 | 48.37 | 10,240,822 | +0.21(+0.44%) |
Jan 17, 2023 | 48.14 | 48.22 | 48.12 | 48.16 | 3,116,660 | +0.03(+0.06%) |
Jan 13, 2023 | 48.16 | 48.20 | 48.10 | 48.13 | 8,505,075 | -0.08(-0.16%) |
Jan 12, 2023 | 48.14 | 48.21 | 48.09 | 48.21 | 5,219,642 | +0.16(+0.34%) |
Jan 11, 2023 | 48.00 | 48.05 | 47.98 | 48.05 | 13,027,430 | +0.10(+0.22%) |
Jan 10, 2023 | 47.93 | 47.97 | 47.89 | 47.94 | 5,369,411 | -0.03(-0.06%) |
Jan 09, 2023 | 47.95 | 48.04 | 47.94 | 47.97 | 6,095,138 | +0.04(+0.08%) |
Jan 06, 2023 | 47.72 | 47.96 | 47.68 | 47.93 | 3,194,513 | +0.28(+0.58%) |
Jan 05, 2023 | 47.60 | 47.67 | 47.55 | 47.65 | 10,021,991 | -0.07(-0.14%) |
Jan 04, 2023 | 47.75 | 47.76 | 47.68 | 47.72 | 5,799,775 | +0.07(+0.14%) |
Jan 03, 2023 | 47.74 | 47.74 | 47.62 | 47.65 | 4,290,391 | +0.07(+0.14%) |
Dec 30, 2022 | 47.62 | 47.63 | 47.55 | 47.59 | 2,478,305 | -0.06(-0.12%) |
Dec 29, 2022 | 47.62 | 47.65 | 47.60 | 47.64 | 2,146,754 | +0.09(+0.18%) |
Dec 28, 2022 | 47.63 | 47.65 | 47.56 | 47.56 | 4,316,555 | -0.03(-0.06%) |
Dec 27, 2022 | 47.66 | 47.69 | 47.59 | 47.59 | 1,948,113 | -0.14(-0.30%) |
Dec 23, 2022 | 47.71 | 47.77 | 47.70 | 47.73 | 1,428,838 | -0.04(-0.08%) |
Dec 22, 2022 | 47.74 | 47.82 | 47.74 | 47.77 | 4,237,471 | -0.01(-0.02%) |
Dec 21, 2022 | 47.76 | 47.80 | 47.72 | 47.78 | 2,780,889 | +0.12(+0.26%) |
Dec 20, 2022 | 47.67 | 47.69 | 47.61 | 47.65 | 4,561,474 | -0.11(-0.22%) |
Dec 19, 2022 | 47.80 | 47.81 | 47.72 | 47.76 | 4,563,505 | -0.09(-0.18%) |
Dec 16, 2022 | 47.73 | 47.87 | 47.73 | 47.85 | 3,377,356 | +0.01(+0.02%) |
Dec 15, 2022 | 47.84 | 47.86 | 47.77 | 47.84 | 8,503,612 | +0.01(+0.02%) |
Dec 14, 2022 | 47.83 | 47.92 | 47.69 | 47.83 | 8,467,158 | +0.04(+0.08%) |
Dec 13, 2022 | 47.96 | 47.96 | 47.76 | 47.79 | 4,972,256 | +0.18(+0.38%) |
Dec 12, 2022 | 47.69 | 47.71 | 47.58 | 47.61 | 4,752,837 | -0.06(-0.12%) |
Dec 09, 2022 | 47.68 | 47.71 | 47.63 | 47.67 | 1,880,559 | +0.01(+0.02%) |
Dec 08, 2022 | 47.70 | 47.73 | 47.65 | 47.66 | 2,480,317 | -0.10(-0.22%) |
Dec 07, 2022 | 47.68 | 47.76 | 47.65 | 47.76 | 3,307,525 | +0.18(+0.38%) |
Dec 06, 2022 | 47.59 | 47.60 | 47.54 | 47.58 | 4,233,333 | +0.04(+0.08%) |
Dec 05, 2022 | 47.65 | 47.66 | 47.51 | 47.54 | 5,951,729 | -0.18(-0.38%) |
Dec 02, 2022 | 47.55 | 47.74 | 47.52 | 47.72 | 3,587,048 | +0.02(+0.04%) |