Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 41.01 | 41.83 | 40.77 | 41.34 | 9,562,197 | +0.26(+0.62%) |
Feb 27, 2023 | 41.43 | 41.64 | 40.84 | 41.08 | 8,731,859 | -0.19(-0.46%) |
Feb 24, 2023 | 41.42 | 41.68 | 40.94 | 41.27 | 7,745,969 | -0.68(-1.63%) |
Feb 23, 2023 | 41.81 | 42.37 | 41.11 | 41.95 | 8,140,437 | +0.03(+0.07%) |
Feb 22, 2023 | 42.66 | 42.68 | 41.75 | 41.93 | 10,144,168 | -0.89(-2.08%) |
Feb 21, 2023 | 42.84 | 43.08 | 42.40 | 42.82 | 7,232,177 | -0.24(-0.55%) |
Feb 17, 2023 | 42.96 | 43.19 | 42.34 | 43.05 | 9,046,543 | -0.41(-0.94%) |
Feb 16, 2023 | 43.27 | 43.92 | 42.76 | 43.46 | 7,904,108 | -0.43(-0.97%) |
Feb 15, 2023 | 43.82 | 44.27 | 43.56 | 43.89 | 9,105,344 | -0.67(-1.51%) |
Feb 14, 2023 | 45.44 | 45.44 | 43.91 | 44.56 | 9,063,439 | -1.22(-2.67%) |
Feb 13, 2023 | 45.69 | 46.12 | 44.89 | 45.78 | 5,487,407 | +0.30(+0.67%) |
Feb 10, 2023 | 45.19 | 45.54 | 44.83 | 45.48 | 4,929,095 | +0.38(+0.84%) |
Feb 09, 2023 | 46.44 | 47.02 | 44.81 | 45.10 | 6,561,080 | -0.73(-1.59%) |
Feb 08, 2023 | 46.31 | 46.58 | 45.71 | 45.83 | 5,690,454 | -0.35(-0.76%) |
Feb 07, 2023 | 45.23 | 46.75 | 45.06 | 46.18 | 8,463,042 | +1.06(+2.35%) |
Feb 06, 2023 | 44.53 | 45.54 | 44.52 | 45.12 | 16,108,611 | -2.13(-4.51%) |
Feb 03, 2023 | 48.34 | 48.63 | 46.98 | 47.25 | 10,279,517 | -2.45(-4.92%) |
Feb 02, 2023 | 51.36 | 51.64 | 49.16 | 49.70 | 7,642,326 | -1.67(-3.25%) |
Feb 01, 2023 | 50.00 | 51.92 | 49.81 | 51.37 | 6,957,262 | +1.19(+2.38%) |
Jan 31, 2023 | 49.75 | 50.17 | 49.47 | 50.17 | 8,361,187 | +0.18(+0.36%) |
Jan 30, 2023 | 50.40 | 50.81 | 49.92 | 49.99 | 4,841,747 | -0.55(-1.09%) |
Jan 27, 2023 | 51.24 | 51.24 | 50.45 | 50.54 | 6,005,060 | -0.77(-1.50%) |
Jan 26, 2023 | 52.02 | 52.02 | 50.78 | 51.31 | 5,942,266 | -0.91(-1.74%) |
Jan 25, 2023 | 50.29 | 52.52 | 50.19 | 52.22 | 6,386,570 | +1.61(+3.18%) |
Jan 24, 2023 | 56.95 | 56.95 | 44.73 | 50.61 | 4,755,194 | -0.23(-0.45%) |
Jan 23, 2023 | 50.03 | 50.94 | 49.67 | 50.84 | 4,952,330 | +0.27(+0.54%) |
Jan 20, 2023 | 49.35 | 50.67 | 49.22 | 50.56 | 5,125,491 | +0.82(+1.66%) |
Jan 19, 2023 | 48.69 | 50.11 | 48.23 | 49.74 | 7,319,286 | +0.89(+1.82%) |
Jan 18, 2023 | 50.26 | 50.48 | 48.76 | 48.85 | 8,728,845 | -0.89(-1.79%) |
Jan 17, 2023 | 50.92 | 51.07 | 49.51 | 49.74 | 7,392,998 | -1.78(-3.46%) |
Jan 13, 2023 | 50.58 | 51.65 | 50.48 | 51.52 | 6,907,856 | +0.90(+1.78%) |
Jan 12, 2023 | 50.78 | 50.80 | 49.87 | 50.62 | 6,451,233 | +0.89(+1.79%) |
Jan 11, 2023 | 50.57 | 50.85 | 49.35 | 49.73 | 6,460,555 | -0.65(-1.30%) |
Jan 10, 2023 | 49.76 | 50.46 | 49.50 | 50.38 | 4,353,838 | +0.88(+1.78%) |
Jan 09, 2023 | 50.04 | 50.32 | 49.32 | 49.50 | 7,966,637 | -0.45(-0.89%) |
Jan 06, 2023 | 49.58 | 50.51 | 48.74 | 49.94 | 7,833,090 | +1.40(+2.89%) |
Jan 05, 2023 | 47.92 | 48.59 | 47.41 | 48.54 | 7,422,247 | -0.28(-0.58%) |
Jan 04, 2023 | 47.96 | 49.15 | 47.70 | 48.83 | 12,165,380 | +1.83(+3.89%) |
Jan 03, 2023 | 45.75 | 47.14 | 45.60 | 47.00 | 8,892,348 | +2.26(+5.04%) |
Dec 30, 2022 | 45.11 | 45.12 | 44.22 | 44.74 | 4,137,443 | -0.15(-0.34%) |
Dec 29, 2022 | 45.11 | 45.36 | 44.78 | 44.89 | 4,113,654 | -0.01(-0.02%) |
Dec 28, 2022 | 45.86 | 45.91 | 44.58 | 44.90 | 5,571,126 | -1.31(-2.83%) |
Dec 27, 2022 | 45.56 | 46.56 | 45.48 | 46.21 | 6,196,778 | +0.85(+1.88%) |
Dec 23, 2022 | 45.15 | 45.86 | 44.57 | 45.36 | 4,852,866 | +0.33(+0.74%) |
Dec 22, 2022 | 44.48 | 45.03 | 44.03 | 45.02 | 4,920,972 | +0.17(+0.38%) |
Dec 21, 2022 | 45.40 | 45.91 | 44.60 | 44.85 | 6,608,359 | -0.28(-0.63%) |
Dec 20, 2022 | 43.98 | 45.53 | 43.92 | 45.14 | 6,535,127 | +1.91(+4.43%) |
Dec 19, 2022 | 43.65 | 44.04 | 42.97 | 43.22 | 6,622,211 | -0.51(-1.17%) |
Dec 16, 2022 | 43.02 | 44.12 | 42.89 | 43.74 | 12,305,889 | +0.54(+1.25%) |
Dec 15, 2022 | 43.41 | 44.21 | 43.13 | 43.20 | 8,057,105 | -1.46(-3.27%) |
Dec 14, 2022 | 44.66 | 45.11 | 43.95 | 44.66 | 8,005,057 | -0.04(-0.08%) |
Dec 13, 2022 | 45.79 | 46.21 | 44.26 | 44.69 | 8,591,239 | +0.71(+1.62%) |
Dec 12, 2022 | 43.81 | 44.05 | 42.97 | 43.98 | 6,998,280 | +0.00(+0.00%) |
Dec 09, 2022 | 44.91 | 45.40 | 43.96 | 43.98 | 9,686,699 | -0.68(-1.53%) |
Dec 08, 2022 | 45.04 | 45.20 | 44.55 | 44.66 | 4,875,548 | -0.07(-0.15%) |
Dec 07, 2022 | 44.54 | 45.20 | 44.29 | 44.73 | 7,754,140 | +0.59(+1.33%) |
Dec 06, 2022 | 45.03 | 45.34 | 43.84 | 44.14 | 5,909,487 | -0.33(-0.74%) |
Dec 05, 2022 | 45.31 | 45.61 | 44.18 | 44.47 | 7,812,506 | -1.12(-2.47%) |
Dec 02, 2022 | 44.58 | 45.67 | 44.21 | 45.60 | 8,759,045 | +0.09(+0.21%) |