Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 46.49 | 46.78 | 46.35 | 46.39 | 1,409,480 | -0.08(-0.17%) |
Feb 27, 2023 | 46.76 | 47.05 | 46.31 | 46.47 | 1,072,529 | +0.04(+0.08%) |
Feb 24, 2023 | 45.90 | 46.46 | 45.74 | 46.43 | 1,706,988 | -0.02(-0.04%) |
Feb 23, 2023 | 46.49 | 46.68 | 45.89 | 46.45 | 1,360,255 | +0.25(+0.54%) |
Feb 22, 2023 | 46.33 | 46.52 | 45.95 | 46.20 | 1,088,027 | -0.14(-0.31%) |
Feb 21, 2023 | 47.06 | 47.16 | 46.18 | 46.34 | 1,057,929 | -1.22(-2.57%) |
Feb 17, 2023 | 47.27 | 47.64 | 47.06 | 47.56 | 1,105,992 | +0.18(+0.39%) |
Feb 16, 2023 | 47.47 | 47.87 | 47.26 | 47.38 | 1,075,869 | -0.62(-1.30%) |
Feb 15, 2023 | 47.32 | 48.07 | 47.25 | 48.00 | 895,047 | +0.30(+0.62%) |
Feb 14, 2023 | 47.69 | 48.09 | 47.18 | 47.71 | 1,318,953 | -0.13(-0.28%) |
Feb 13, 2023 | 47.25 | 47.86 | 47.17 | 47.84 | 769,492 | +0.48(+1.01%) |
Feb 10, 2023 | 47.18 | 47.43 | 47.06 | 47.36 | 1,175,262 | +0.00(+0.00%) |
Feb 09, 2023 | 48.32 | 48.43 | 47.29 | 47.36 | 1,604,526 | -0.75(-1.56%) |
Feb 08, 2023 | 48.13 | 48.50 | 47.96 | 48.11 | 1,011,799 | -0.37(-0.75%) |
Feb 07, 2023 | 47.66 | 48.62 | 47.51 | 48.47 | 1,287,992 | +0.58(+1.20%) |
Feb 06, 2023 | 48.01 | 48.27 | 47.64 | 47.90 | 1,255,561 | -0.53(-1.09%) |
Feb 03, 2023 | 47.97 | 48.85 | 47.93 | 48.43 | 1,436,686 | -0.04(-0.08%) |
Feb 02, 2023 | 47.76 | 48.59 | 47.66 | 48.47 | 2,043,577 | +0.99(+2.09%) |
Feb 01, 2023 | 46.60 | 47.95 | 46.47 | 47.48 | 2,133,717 | +0.60(+1.27%) |
Jan 31, 2023 | 45.74 | 46.89 | 45.60 | 46.88 | 1,275,709 | +1.20(+2.63%) |
Jan 30, 2023 | 45.75 | 46.15 | 45.64 | 45.68 | 853,564 | -0.45(-0.98%) |
Jan 27, 2023 | 45.79 | 46.28 | 45.74 | 46.13 | 1,157,558 | +0.26(+0.57%) |
Jan 26, 2023 | 45.66 | 45.97 | 45.31 | 45.87 | 1,258,534 | +0.49(+1.08%) |
Jan 25, 2023 | 44.77 | 45.42 | 44.60 | 45.38 | 1,193,544 | +0.21(+0.47%) |
Jan 24, 2023 | 45.42 | 45.54 | 44.95 | 45.17 | 1,128,437 | -0.44(-0.97%) |
Jan 23, 2023 | 45.05 | 45.86 | 45.05 | 45.61 | 1,963,814 | +0.61(+1.35%) |
Jan 20, 2023 | 44.14 | 45.03 | 44.02 | 45.00 | 3,584,269 | +1.17(+2.68%) |
Jan 19, 2023 | 43.55 | 43.98 | 43.22 | 43.83 | 2,030,041 | -0.10(-0.22%) |
Jan 18, 2023 | 45.03 | 45.14 | 43.92 | 43.93 | 2,208,581 | -1.34(-2.95%) |
Jan 17, 2023 | 45.44 | 45.48 | 44.90 | 45.26 | 2,976,945 | -0.17(-0.38%) |
Jan 13, 2023 | 44.75 | 45.55 | 44.30 | 45.44 | 3,221,964 | +0.12(+0.25%) |
Jan 12, 2023 | 45.09 | 45.66 | 44.94 | 45.32 | 1,508,707 | +0.43(+0.96%) |
Jan 11, 2023 | 44.62 | 44.97 | 44.52 | 44.89 | 918,886 | +0.38(+0.86%) |
Jan 10, 2023 | 44.10 | 44.58 | 43.87 | 44.50 | 1,589,388 | +0.33(+0.74%) |
Jan 09, 2023 | 44.65 | 44.70 | 44.08 | 44.18 | 1,387,812 | -0.28(-0.63%) |
Jan 06, 2023 | 43.54 | 44.58 | 43.39 | 44.46 | 1,265,250 | +1.16(+2.69%) |
Jan 05, 2023 | 43.39 | 43.54 | 43.01 | 43.29 | 2,150,818 | -0.42(-0.97%) |
Jan 04, 2023 | 43.51 | 44.25 | 43.51 | 43.72 | 1,750,803 | +0.49(+1.13%) |
Jan 03, 2023 | 43.65 | 43.99 | 42.96 | 43.23 | 1,792,971 | -0.17(-0.40%) |
Dec 30, 2022 | 43.28 | 43.60 | 43.12 | 43.40 | 1,317,273 | -0.23(-0.53%) |
Dec 29, 2022 | 42.93 | 43.68 | 42.76 | 43.63 | 962,989 | +0.88(+2.07%) |
Dec 28, 2022 | 43.07 | 43.22 | 42.75 | 42.75 | 1,107,796 | -0.34(-0.78%) |
Dec 27, 2022 | 43.11 | 43.28 | 42.81 | 43.08 | 1,085,802 | +0.03(+0.07%) |
Dec 23, 2022 | 42.71 | 43.13 | 42.58 | 43.05 | 868,543 | +0.27(+0.63%) |
Dec 22, 2022 | 42.76 | 42.81 | 41.99 | 42.78 | 2,081,115 | -0.27(-0.63%) |
Dec 21, 2022 | 42.71 | 43.28 | 42.71 | 43.05 | 1,159,680 | +0.77(+1.82%) |
Dec 20, 2022 | 42.16 | 42.58 | 42.03 | 42.28 | 1,629,098 | +0.21(+0.50%) |
Dec 19, 2022 | 41.92 | 42.33 | 41.76 | 42.07 | 1,026,620 | +0.12(+0.30%) |
Dec 16, 2022 | 41.81 | 42.33 | 41.70 | 41.95 | 6,395,554 | -0.34(-0.81%) |
Dec 15, 2022 | 42.56 | 42.74 | 42.04 | 42.29 | 2,849,738 | -0.79(-1.83%) |
Dec 14, 2022 | 43.77 | 43.99 | 42.92 | 43.08 | 3,049,024 | -0.72(-1.65%) |
Dec 13, 2022 | 45.41 | 45.41 | 43.59 | 43.80 | 3,412,193 | -0.51(-1.16%) |
Dec 12, 2022 | 43.99 | 44.51 | 43.54 | 44.32 | 2,462,543 | +0.43(+0.98%) |
Dec 09, 2022 | 43.85 | 44.24 | 43.81 | 43.89 | 1,760,474 | -0.19(-0.43%) |
Dec 08, 2022 | 44.16 | 44.41 | 43.83 | 44.08 | 1,402,277 | +0.10(+0.24%) |
Dec 07, 2022 | 43.81 | 44.39 | 43.44 | 43.98 | 2,217,261 | +0.00(+0.00%) |
Dec 06, 2022 | 44.38 | 44.64 | 43.62 | 43.98 | 2,830,690 | -0.46(-1.03%) |
Dec 05, 2022 | 46.31 | 46.31 | 44.17 | 44.43 | 2,687,391 | -2.19(-4.70%) |
Dec 02, 2022 | 46.35 | 46.72 | 46.31 | 46.62 | 2,315,475 | -0.20(-0.43%) |