Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 47.34 | 49.77 | 46.99 | 48.55 | 2,663,249 | +0.98(+2.06%) |
Feb 27, 2023 | 48.21 | 48.66 | 47.09 | 47.57 | 1,443,044 | -0.16(-0.34%) |
Feb 24, 2023 | 46.40 | 47.96 | 46.17 | 47.73 | 684,187 | +0.35(+0.74%) |
Feb 23, 2023 | 47.91 | 48.17 | 46.00 | 47.38 | 1,014,387 | -0.53(-1.11%) |
Feb 22, 2023 | 47.44 | 48.82 | 46.74 | 47.91 | 910,749 | +0.55(+1.16%) |
Feb 21, 2023 | 49.19 | 49.91 | 47.18 | 47.36 | 1,077,825 | -2.56(-5.13%) |
Feb 17, 2023 | 49.40 | 51.53 | 48.70 | 49.92 | 2,100,423 | +0.41(+0.83%) |
Feb 16, 2023 | 47.25 | 50.83 | 47.25 | 49.51 | 3,571,790 | +7.17(+16.93%) |
Feb 15, 2023 | 41.94 | 42.92 | 41.29 | 42.34 | 895,469 | +0.27(+0.64%) |
Feb 14, 2023 | 42.41 | 43.11 | 40.92 | 42.07 | 695,896 | -0.63(-1.48%) |
Feb 13, 2023 | 42.56 | 43.21 | 41.61 | 42.70 | 612,823 | -0.07(-0.16%) |
Feb 10, 2023 | 43.34 | 44.13 | 42.14 | 42.77 | 1,848,185 | -1.26(-2.86%) |
Feb 09, 2023 | 44.20 | 45.93 | 43.80 | 44.03 | 1,320,783 | +0.15(+0.34%) |
Feb 08, 2023 | 46.06 | 46.43 | 43.69 | 43.88 | 812,891 | -2.04(-4.44%) |
Feb 07, 2023 | 43.79 | 46.11 | 43.04 | 45.92 | 1,240,335 | +2.14(+4.89%) |
Feb 06, 2023 | 44.27 | 44.76 | 43.32 | 43.78 | 586,164 | -1.01(-2.25%) |
Feb 03, 2023 | 45.44 | 46.20 | 44.49 | 44.79 | 663,436 | -1.76(-3.78%) |
Feb 02, 2023 | 45.00 | 47.26 | 44.66 | 46.55 | 1,853,605 | +2.58(+5.87%) |
Feb 01, 2023 | 43.33 | 44.65 | 42.08 | 43.97 | 1,506,148 | +1.04(+2.42%) |
Jan 31, 2023 | 42.12 | 42.94 | 41.76 | 42.93 | 1,147,047 | +0.95(+2.26%) |
Jan 30, 2023 | 43.14 | 43.16 | 41.32 | 41.98 | 899,396 | -1.76(-4.02%) |
Jan 27, 2023 | 42.51 | 44.21 | 41.89 | 43.74 | 659,164 | +0.98(+2.29%) |
Jan 26, 2023 | 42.66 | 43.04 | 41.29 | 42.76 | 823,328 | +0.76(+1.81%) |
Jan 25, 2023 | 42.11 | 42.17 | 39.48 | 42.00 | 853,140 | -0.94(-2.19%) |
Jan 24, 2023 | 42.56 | 44.19 | 42.40 | 42.94 | 1,491,794 | -0.29(-0.67%) |
Jan 23, 2023 | 40.71 | 44.40 | 40.51 | 43.23 | 1,566,412 | +2.32(+5.67%) |
Jan 20, 2023 | 39.73 | 40.97 | 39.10 | 40.91 | 1,076,977 | +1.19(+3.00%) |
Jan 19, 2023 | 40.35 | 40.99 | 38.20 | 39.72 | 1,197,354 | -1.26(-3.07%) |
Jan 18, 2023 | 42.14 | 43.60 | 40.82 | 40.98 | 2,450,480 | +0.98(+2.45%) |
Jan 17, 2023 | 41.38 | 41.96 | 39.35 | 40.00 | 2,046,548 | -1.82(-4.35%) |
Jan 13, 2023 | 39.99 | 41.93 | 39.99 | 41.82 | 1,105,207 | +1.07(+2.63%) |
Jan 12, 2023 | 41.22 | 41.22 | 38.89 | 40.75 | 1,551,416 | -0.50(-1.21%) |
Jan 11, 2023 | 38.00 | 41.62 | 37.27 | 41.25 | 2,453,158 | +3.50(+9.27%) |
Jan 10, 2023 | 36.32 | 37.77 | 35.02 | 37.75 | 2,070,782 | +1.18(+3.23%) |
Jan 09, 2023 | 37.62 | 38.14 | 36.40 | 36.57 | 1,673,269 | -0.36(-0.97%) |
Jan 06, 2023 | 38.75 | 39.07 | 36.85 | 36.93 | 1,324,930 | -1.83(-4.72%) |
Jan 05, 2023 | 39.34 | 39.85 | 38.01 | 38.76 | 1,522,532 | -1.12(-2.81%) |
Jan 04, 2023 | 38.83 | 40.02 | 38.29 | 39.88 | 1,086,506 | +1.39(+3.61%) |
Jan 03, 2023 | 40.66 | 41.02 | 38.37 | 38.49 | 1,097,755 | -1.68(-4.18%) |
Dec 30, 2022 | 39.94 | 40.63 | 39.12 | 40.17 | 650,967 | -0.46(-1.13%) |
Dec 29, 2022 | 40.47 | 41.65 | 39.58 | 40.63 | 1,187,325 | +0.79(+1.98%) |
Dec 28, 2022 | 40.17 | 40.51 | 38.99 | 39.84 | 769,492 | -0.48(-1.19%) |
Dec 27, 2022 | 41.28 | 41.49 | 40.10 | 40.32 | 683,673 | -1.22(-2.94%) |
Dec 23, 2022 | 42.30 | 42.58 | 40.80 | 41.54 | 764,136 | -1.20(-2.81%) |
Dec 22, 2022 | 40.83 | 42.76 | 40.68 | 42.74 | 960,092 | +1.19(+2.86%) |
Dec 21, 2022 | 41.75 | 42.98 | 40.98 | 41.55 | 924,921 | -0.07(-0.17%) |
Dec 20, 2022 | 40.89 | 43.05 | 40.86 | 41.62 | 1,422,733 | +0.58(+1.41%) |
Dec 19, 2022 | 43.16 | 43.72 | 40.55 | 41.04 | 2,471,295 | -2.28(-5.26%) |
Dec 16, 2022 | 37.74 | 43.82 | 36.19 | 43.32 | 6,552,911 | +5.18(+13.58%) |
Dec 15, 2022 | 38.34 | 39.19 | 37.88 | 38.14 | 1,251,193 | -0.79(-2.03%) |
Dec 14, 2022 | 40.51 | 40.53 | 37.82 | 38.93 | 2,068,601 | -1.64(-4.04%) |
Dec 13, 2022 | 41.29 | 42.00 | 39.43 | 40.57 | 1,534,318 | +1.35(+3.44%) |
Dec 12, 2022 | 37.93 | 39.24 | 37.39 | 39.22 | 951,770 | +1.08(+2.83%) |
Dec 09, 2022 | 38.63 | 39.31 | 38.11 | 38.14 | 671,666 | -0.62(-1.60%) |
Dec 08, 2022 | 38.90 | 39.31 | 37.77 | 38.76 | 1,417,660 | +0.30(+0.78%) |
Dec 07, 2022 | 38.33 | 39.07 | 37.69 | 38.46 | 1,218,221 | -0.34(-0.88%) |
Dec 06, 2022 | 40.28 | 40.47 | 37.86 | 38.80 | 1,506,435 | -1.59(-3.94%) |
Dec 05, 2022 | 41.61 | 41.61 | 40.00 | 40.39 | 901,566 | -1.45(-3.47%) |
Dec 02, 2022 | 40.10 | 42.18 | 39.90 | 41.84 | 1,113,724 | +0.59(+1.43%) |