Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 41.90 | 42.19 | 41.68 | 41.89 | 6,178,317 | -0.26(-0.62%) |
Feb 27, 2023 | 42.58 | 42.87 | 42.04 | 42.15 | 5,753,006 | -0.33(-0.78%) |
Feb 24, 2023 | 42.53 | 42.68 | 42.19 | 42.48 | 5,190,326 | -0.16(-0.36%) |
Feb 23, 2023 | 43.21 | 43.27 | 42.45 | 42.63 | 5,231,221 | -0.69(-1.59%) |
Feb 22, 2023 | 43.17 | 43.86 | 42.75 | 43.32 | 4,859,808 | +0.00(+0.00%) |
Feb 21, 2023 | 42.65 | 43.46 | 42.30 | 43.32 | 6,150,328 | +0.60(+1.41%) |
Feb 17, 2023 | 42.68 | 42.86 | 42.52 | 42.72 | 4,401,173 | +0.15(+0.34%) |
Feb 16, 2023 | 42.64 | 42.80 | 42.44 | 42.58 | 4,627,056 | -0.41(-0.95%) |
Feb 15, 2023 | 42.49 | 42.99 | 42.40 | 42.98 | 4,107,685 | +0.62(+1.47%) |
Feb 14, 2023 | 43.47 | 43.47 | 42.32 | 42.36 | 5,083,804 | -0.97(-2.24%) |
Feb 13, 2023 | 43.29 | 43.39 | 42.96 | 43.33 | 4,637,963 | +0.09(+0.20%) |
Feb 10, 2023 | 42.70 | 43.62 | 42.65 | 43.25 | 3,860,066 | +0.69(+1.61%) |
Feb 09, 2023 | 42.81 | 42.94 | 42.41 | 42.56 | 3,790,269 | -0.17(-0.41%) |
Feb 08, 2023 | 42.82 | 43.02 | 42.47 | 42.73 | 4,961,499 | -0.19(-0.45%) |
Feb 07, 2023 | 42.96 | 43.10 | 42.61 | 42.93 | 3,611,832 | -0.07(-0.16%) |
Feb 06, 2023 | 42.99 | 43.06 | 42.56 | 43.00 | 4,571,862 | +0.12(+0.27%) |
Feb 03, 2023 | 43.36 | 43.46 | 42.62 | 42.88 | 5,205,583 | -0.53(-1.22%) |
Feb 02, 2023 | 43.23 | 43.71 | 43.02 | 43.41 | 4,988,866 | -0.20(-0.46%) |
Feb 01, 2023 | 42.87 | 43.82 | 42.55 | 43.61 | 5,580,390 | +0.53(+1.23%) |
Jan 31, 2023 | 42.52 | 43.08 | 42.22 | 43.08 | 5,353,200 | +0.41(+0.95%) |
Jan 30, 2023 | 43.14 | 43.33 | 42.54 | 42.68 | 4,706,824 | -0.81(-1.86%) |
Jan 27, 2023 | 43.05 | 43.73 | 42.92 | 43.49 | 3,803,993 | +0.57(+1.33%) |
Jan 26, 2023 | 43.25 | 43.36 | 42.80 | 42.92 | 3,217,489 | -0.42(-0.98%) |
Jan 25, 2023 | 42.76 | 43.35 | 42.73 | 43.34 | 3,471,307 | +0.62(+1.45%) |
Jan 24, 2023 | 43.44 | 43.44 | 42.61 | 42.73 | 2,818,682 | -0.42(-0.98%) |
Jan 23, 2023 | 42.91 | 43.47 | 42.75 | 43.15 | 3,683,743 | +0.24(+0.56%) |
Jan 20, 2023 | 42.48 | 42.95 | 42.11 | 42.91 | 4,121,441 | +0.43(+1.02%) |
Jan 19, 2023 | 43.75 | 43.86 | 42.46 | 42.47 | 4,580,153 | -1.22(-2.78%) |
Jan 18, 2023 | 44.62 | 44.78 | 43.54 | 43.69 | 4,148,129 | -0.89(-1.99%) |
Jan 17, 2023 | 43.79 | 44.88 | 43.78 | 44.58 | 3,971,742 | +0.93(+2.12%) |
Jan 13, 2023 | 43.92 | 44.09 | 43.30 | 43.65 | 3,552,568 | -0.43(-0.99%) |
Jan 12, 2023 | 44.14 | 44.24 | 43.61 | 44.09 | 3,429,910 | +0.06(+0.13%) |
Jan 11, 2023 | 44.59 | 44.68 | 43.52 | 44.03 | 5,173,270 | -0.36(-0.80%) |
Jan 10, 2023 | 44.67 | 45.02 | 44.21 | 44.39 | 3,557,156 | -0.20(-0.45%) |
Jan 09, 2023 | 44.40 | 44.84 | 44.20 | 44.59 | 4,905,996 | +0.43(+0.98%) |
Jan 06, 2023 | 43.75 | 44.38 | 43.69 | 44.15 | 4,543,364 | +0.56(+1.28%) |
Jan 05, 2023 | 43.23 | 43.67 | 42.68 | 43.59 | 4,920,018 | +0.18(+0.42%) |
Jan 04, 2023 | 42.86 | 43.93 | 42.54 | 43.41 | 4,454,093 | +0.48(+1.12%) |
Jan 03, 2023 | 42.94 | 43.43 | 42.69 | 42.93 | 3,698,409 | -0.11(-0.25%) |
Dec 30, 2022 | 42.95 | 43.28 | 42.71 | 43.03 | 3,756,401 | -0.04(-0.09%) |
Dec 29, 2022 | 43.13 | 43.23 | 42.87 | 43.07 | 3,001,712 | +0.04(+0.09%) |
Dec 28, 2022 | 44.35 | 44.56 | 43.02 | 43.03 | 4,375,574 | -1.32(-2.98%) |
Dec 27, 2022 | 44.33 | 44.75 | 44.24 | 44.36 | 4,766,216 | +0.06(+0.13%) |
Dec 23, 2022 | 43.68 | 44.47 | 43.68 | 44.30 | 4,861,733 | +0.62(+1.41%) |
Dec 22, 2022 | 43.02 | 43.69 | 42.69 | 43.68 | 4,496,355 | +0.76(+1.78%) |
Dec 21, 2022 | 43.01 | 43.26 | 42.77 | 42.92 | 3,611,145 | -0.12(-0.27%) |
Dec 20, 2022 | 42.73 | 43.41 | 42.67 | 43.03 | 4,604,033 | +0.17(+0.41%) |
Dec 19, 2022 | 42.77 | 43.22 | 42.47 | 42.86 | 4,719,886 | +0.08(+0.18%) |
Dec 16, 2022 | 41.76 | 42.90 | 41.57 | 42.78 | 13,490,116 | +0.80(+1.91%) |
Dec 15, 2022 | 42.73 | 42.91 | 41.82 | 41.98 | 7,324,218 | -1.23(-2.84%) |
Dec 14, 2022 | 43.80 | 44.08 | 43.03 | 43.21 | 5,936,329 | -0.67(-1.52%) |
Dec 13, 2022 | 45.18 | 45.26 | 43.85 | 43.87 | 6,448,609 | -1.22(-2.70%) |
Dec 12, 2022 | 44.93 | 45.20 | 44.44 | 45.09 | 4,413,567 | +0.23(+0.52%) |
Dec 09, 2022 | 45.55 | 45.85 | 44.84 | 44.86 | 5,397,487 | -0.96(-2.09%) |
Dec 08, 2022 | 45.21 | 45.89 | 44.81 | 45.81 | 3,927,623 | +0.50(+1.11%) |
Dec 07, 2022 | 44.85 | 45.43 | 44.75 | 45.31 | 5,029,494 | +0.59(+1.32%) |
Dec 06, 2022 | 44.72 | 45.11 | 44.33 | 44.72 | 4,249,703 | +0.25(+0.56%) |
Dec 05, 2022 | 45.57 | 45.77 | 43.97 | 44.47 | 8,284,266 | -1.45(-3.15%) |
Dec 02, 2022 | 46.63 | 46.89 | 45.64 | 45.92 | 5,330,030 | -0.81(-1.74%) |