Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 46.11 | 46.78 | 45.88 | 46.44 | 1,772,026 | +0.29(+0.63%) |
Feb 27, 2023 | 46.24 | 46.85 | 46.05 | 46.15 | 1,731,509 | +0.46(+1.00%) |
Feb 24, 2023 | 45.82 | 45.91 | 45.29 | 45.69 | 950,331 | -0.76(-1.64%) |
Feb 23, 2023 | 46.61 | 46.96 | 45.78 | 46.45 | 532,385 | +0.16(+0.34%) |
Feb 22, 2023 | 46.40 | 47.09 | 46.26 | 46.30 | 615,841 | +0.00(+0.00%) |
Feb 21, 2023 | 47.04 | 47.08 | 46.26 | 46.30 | 922,486 | -1.05(-2.21%) |
Feb 17, 2023 | 46.65 | 47.64 | 46.26 | 47.34 | 1,210,689 | +0.66(+1.42%) |
Feb 16, 2023 | 46.84 | 47.30 | 46.50 | 46.68 | 1,108,506 | -1.01(-2.11%) |
Feb 15, 2023 | 47.21 | 48.24 | 47.09 | 47.68 | 1,222,065 | -0.02(-0.04%) |
Feb 14, 2023 | 47.01 | 47.88 | 46.73 | 47.70 | 832,325 | +0.34(+0.72%) |
Feb 13, 2023 | 46.76 | 47.57 | 46.48 | 47.36 | 787,244 | +0.72(+1.55%) |
Feb 10, 2023 | 46.29 | 47.08 | 46.26 | 46.64 | 797,213 | -0.07(-0.15%) |
Feb 09, 2023 | 48.47 | 48.59 | 46.66 | 46.71 | 1,109,675 | -1.34(-2.79%) |
Feb 08, 2023 | 48.86 | 49.12 | 47.80 | 48.05 | 1,377,544 | -1.00(-2.03%) |
Feb 07, 2023 | 49.16 | 49.16 | 48.14 | 49.04 | 1,339,033 | -0.27(-0.55%) |
Feb 06, 2023 | 49.69 | 49.95 | 48.82 | 49.31 | 1,642,939 | -0.80(-1.60%) |
Feb 03, 2023 | 49.97 | 50.18 | 49.35 | 50.12 | 1,794,664 | -0.40(-0.79%) |
Feb 02, 2023 | 48.88 | 50.56 | 48.43 | 50.52 | 4,975,422 | +4.88(+10.70%) |
Feb 01, 2023 | 44.79 | 45.78 | 44.13 | 45.63 | 2,667,520 | +0.67(+1.50%) |
Jan 31, 2023 | 44.41 | 44.98 | 43.87 | 44.96 | 2,620,153 | +0.89(+2.02%) |
Jan 30, 2023 | 43.73 | 44.80 | 43.73 | 44.07 | 1,559,470 | -0.05(-0.11%) |
Jan 27, 2023 | 43.01 | 44.41 | 42.91 | 44.12 | 1,966,556 | +1.06(+2.47%) |
Jan 26, 2023 | 43.65 | 43.65 | 42.71 | 43.05 | 1,120,595 | -0.12(-0.27%) |
Jan 25, 2023 | 42.98 | 43.43 | 42.76 | 43.17 | 992,271 | -0.25(-0.58%) |
Jan 24, 2023 | 43.05 | 43.81 | 42.50 | 43.43 | 641,150 | +0.08(+0.18%) |
Jan 23, 2023 | 42.38 | 43.43 | 41.99 | 43.35 | 1,486,367 | +1.16(+2.76%) |
Jan 20, 2023 | 41.85 | 42.28 | 41.29 | 42.18 | 1,414,991 | +0.09(+0.21%) |
Jan 19, 2023 | 42.78 | 42.88 | 41.43 | 42.10 | 1,324,588 | -1.22(-2.82%) |
Jan 18, 2023 | 44.17 | 44.41 | 43.20 | 43.32 | 1,074,472 | -0.59(-1.33%) |
Jan 17, 2023 | 44.26 | 44.83 | 43.87 | 43.90 | 1,209,436 | -0.54(-1.21%) |
Jan 13, 2023 | 43.53 | 44.56 | 43.44 | 44.44 | 993,512 | -0.02(-0.04%) |
Jan 12, 2023 | 43.59 | 44.82 | 43.31 | 44.46 | 1,733,599 | +1.17(+2.71%) |
Jan 11, 2023 | 42.87 | 43.32 | 42.59 | 43.29 | 923,086 | +0.57(+1.33%) |
Jan 10, 2023 | 42.38 | 42.85 | 41.78 | 42.72 | 1,621,665 | +0.48(+1.13%) |
Jan 09, 2023 | 43.06 | 43.37 | 42.10 | 42.24 | 1,296,776 | -0.57(-1.32%) |
Jan 06, 2023 | 41.34 | 42.84 | 41.34 | 42.81 | 1,302,058 | +1.46(+3.54%) |
Jan 05, 2023 | 40.49 | 41.64 | 40.04 | 41.34 | 1,253,918 | +0.46(+1.12%) |
Jan 04, 2023 | 40.58 | 41.20 | 40.16 | 40.89 | 1,579,331 | +0.72(+1.80%) |
Jan 03, 2023 | 40.76 | 41.07 | 39.93 | 40.16 | 1,353,848 | -0.47(-1.15%) |
Dec 30, 2022 | 39.65 | 40.66 | 39.43 | 40.63 | 1,051,829 | +0.59(+1.46%) |
Dec 29, 2022 | 39.90 | 40.29 | 39.71 | 40.05 | 1,019,092 | +0.69(+1.76%) |
Dec 28, 2022 | 40.11 | 40.24 | 38.91 | 39.35 | 1,119,223 | -0.70(-1.76%) |
Dec 27, 2022 | 40.49 | 40.62 | 39.73 | 40.06 | 812,637 | -0.40(-0.99%) |
Dec 23, 2022 | 40.19 | 40.47 | 39.66 | 40.46 | 1,115,248 | +0.16(+0.39%) |
Dec 22, 2022 | 40.47 | 40.68 | 39.74 | 40.30 | 1,758,439 | -0.45(-1.10%) |
Dec 21, 2022 | 40.79 | 41.19 | 40.40 | 40.75 | 1,858,135 | +0.43(+1.07%) |
Dec 20, 2022 | 42.12 | 42.27 | 40.29 | 40.32 | 2,145,221 | -1.86(-4.40%) |
Dec 19, 2022 | 43.39 | 43.55 | 42.17 | 42.17 | 997,046 | -1.25(-2.88%) |
Dec 16, 2022 | 43.73 | 44.14 | 43.18 | 43.43 | 2,602,269 | -0.54(-1.22%) |
Dec 15, 2022 | 44.49 | 44.74 | 43.57 | 43.96 | 1,878,064 | -1.09(-2.43%) |
Dec 14, 2022 | 45.12 | 45.79 | 44.73 | 45.06 | 1,212,093 | -0.23(-0.52%) |
Dec 13, 2022 | 45.26 | 45.62 | 44.15 | 45.29 | 1,701,556 | +1.20(+2.72%) |
Dec 12, 2022 | 43.92 | 44.31 | 43.65 | 44.09 | 1,118,288 | -0.01(-0.02%) |
Dec 09, 2022 | 44.23 | 44.61 | 44.01 | 44.10 | 980,523 | -0.55(-1.23%) |
Dec 08, 2022 | 45.46 | 45.46 | 44.56 | 44.65 | 660,041 | -0.38(-0.85%) |
Dec 07, 2022 | 44.96 | 45.58 | 44.83 | 45.03 | 908,606 | -0.19(-0.43%) |
Dec 06, 2022 | 46.34 | 46.34 | 44.71 | 45.22 | 1,053,266 | -0.33(-0.73%) |
Dec 05, 2022 | 45.91 | 45.91 | 45.26 | 45.55 | 1,013,419 | -0.83(-1.78%) |
Dec 02, 2022 | 45.44 | 46.42 | 45.28 | 46.38 | 873,869 | +0.33(+0.72%) |