Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 48.73 | 48.99 | 48.56 | 48.73 | 5,998,561 | +0.04(+0.08%) |
Feb 27, 2023 | 48.81 | 49.08 | 48.57 | 48.69 | 4,091,513 | +0.36(+0.75%) |
Feb 24, 2023 | 47.87 | 48.51 | 47.56 | 48.33 | 4,431,032 | +0.16(+0.34%) |
Feb 23, 2023 | 48.37 | 48.53 | 47.92 | 48.16 | 4,529,002 | +0.12(+0.26%) |
Feb 22, 2023 | 48.37 | 48.61 | 47.77 | 48.04 | 3,767,770 | -0.26(-0.54%) |
Feb 21, 2023 | 49.03 | 49.13 | 48.09 | 48.30 | 4,969,990 | -1.02(-2.08%) |
Feb 17, 2023 | 48.95 | 49.45 | 48.81 | 49.32 | 3,170,296 | +0.20(+0.41%) |
Feb 16, 2023 | 49.20 | 49.38 | 49.03 | 49.12 | 4,002,787 | -0.46(-0.93%) |
Feb 15, 2023 | 49.14 | 49.64 | 49.14 | 49.58 | 3,419,593 | +0.06(+0.12%) |
Feb 14, 2023 | 49.46 | 50.05 | 49.42 | 49.52 | 3,715,300 | -0.20(-0.40%) |
Feb 13, 2023 | 49.20 | 49.81 | 49.10 | 49.72 | 3,413,653 | +0.50(+1.01%) |
Feb 10, 2023 | 49.12 | 49.41 | 48.95 | 49.23 | 3,935,431 | -0.16(-0.33%) |
Feb 09, 2023 | 49.81 | 50.02 | 49.32 | 49.39 | 6,320,817 | -0.20(-0.41%) |
Feb 08, 2023 | 49.08 | 49.78 | 48.93 | 49.59 | 4,636,737 | +0.34(+0.68%) |
Feb 07, 2023 | 48.17 | 49.41 | 48.17 | 49.25 | 6,946,780 | +0.85(+1.76%) |
Feb 06, 2023 | 47.75 | 48.42 | 47.65 | 48.40 | 5,007,131 | +0.30(+0.62%) |
Feb 03, 2023 | 47.78 | 48.59 | 47.67 | 48.11 | 7,420,533 | +0.06(+0.12%) |
Feb 02, 2023 | 48.85 | 48.94 | 47.76 | 48.05 | 7,607,269 | -0.60(-1.24%) |
Feb 01, 2023 | 47.86 | 49.09 | 47.80 | 48.65 | 6,771,890 | +0.22(+0.45%) |
Jan 31, 2023 | 47.59 | 48.44 | 47.46 | 48.43 | 6,819,860 | +0.77(+1.61%) |
Jan 30, 2023 | 47.59 | 48.12 | 47.54 | 47.66 | 4,792,665 | -0.28(-0.58%) |
Jan 27, 2023 | 48.43 | 48.53 | 47.93 | 47.94 | 8,105,821 | -0.53(-1.09%) |
Jan 26, 2023 | 48.11 | 48.56 | 47.82 | 48.47 | 4,498,608 | +0.59(+1.24%) |
Jan 25, 2023 | 46.98 | 47.89 | 46.98 | 47.88 | 3,765,678 | +0.51(+1.07%) |
Jan 24, 2023 | 47.20 | 47.66 | 46.81 | 47.37 | 4,494,559 | +0.11(+0.24%) |
Jan 23, 2023 | 47.16 | 47.52 | 47.01 | 47.25 | 5,555,539 | +0.10(+0.20%) |
Jan 20, 2023 | 46.73 | 47.16 | 46.39 | 47.16 | 7,102,400 | +0.66(+1.42%) |
Jan 19, 2023 | 46.30 | 46.62 | 45.86 | 46.50 | 7,632,099 | -0.29(-0.63%) |
Jan 18, 2023 | 46.91 | 47.48 | 46.74 | 46.79 | 11,376,705 | -0.43(-0.91%) |
Jan 17, 2023 | 46.54 | 47.61 | 46.19 | 47.22 | 11,995,916 | +0.62(+1.33%) |
Jan 13, 2023 | 45.30 | 47.20 | 45.27 | 46.60 | 14,229,065 | +0.83(+1.81%) |
Jan 12, 2023 | 46.07 | 46.34 | 45.52 | 45.77 | 9,448,915 | -0.02(-0.04%) |
Jan 11, 2023 | 45.65 | 46.53 | 45.53 | 45.79 | 7,346,332 | +0.16(+0.35%) |
Jan 10, 2023 | 45.72 | 45.97 | 45.49 | 45.63 | 3,941,942 | -0.12(-0.27%) |
Jan 09, 2023 | 45.60 | 46.33 | 45.60 | 45.76 | 4,323,809 | +0.18(+0.40%) |
Jan 06, 2023 | 45.12 | 45.69 | 44.80 | 45.57 | 4,500,048 | +0.70(+1.57%) |
Jan 05, 2023 | 44.88 | 45.17 | 44.60 | 44.87 | 4,491,536 | -0.22(-0.48%) |
Jan 04, 2023 | 45.22 | 45.65 | 44.77 | 45.09 | 8,182,357 | +1.08(+2.46%) |
Jan 03, 2023 | 43.70 | 44.61 | 43.50 | 44.01 | 5,596,515 | +0.74(+1.71%) |
Dec 30, 2022 | 43.07 | 43.30 | 42.92 | 43.26 | 3,278,484 | -0.13(-0.31%) |
Dec 29, 2022 | 42.69 | 43.46 | 42.58 | 43.40 | 3,249,369 | +0.98(+2.31%) |
Dec 28, 2022 | 42.60 | 42.70 | 42.35 | 42.42 | 2,118,058 | -0.18(-0.42%) |
Dec 27, 2022 | 42.59 | 42.69 | 42.30 | 42.60 | 2,219,605 | +0.16(+0.38%) |
Dec 23, 2022 | 42.24 | 42.49 | 42.01 | 42.44 | 2,391,952 | +0.16(+0.38%) |
Dec 22, 2022 | 42.25 | 42.57 | 41.51 | 42.28 | 2,808,932 | -0.29(-0.67%) |
Dec 21, 2022 | 42.58 | 42.84 | 42.42 | 42.56 | 3,463,379 | +0.47(+1.11%) |
Dec 20, 2022 | 42.14 | 42.59 | 42.00 | 42.10 | 3,260,658 | +0.11(+0.27%) |
Dec 19, 2022 | 41.86 | 42.37 | 41.73 | 41.98 | 3,933,974 | +0.08(+0.18%) |
Dec 16, 2022 | 41.47 | 42.02 | 41.39 | 41.91 | 5,310,751 | -0.14(-0.34%) |
Dec 15, 2022 | 41.94 | 42.36 | 41.66 | 42.05 | 3,957,044 | -0.67(-1.56%) |
Dec 14, 2022 | 43.39 | 43.49 | 42.40 | 42.71 | 4,508,518 | -0.74(-1.71%) |
Dec 13, 2022 | 43.72 | 44.03 | 42.96 | 43.45 | 6,483,000 | +0.83(+1.94%) |
Dec 12, 2022 | 42.49 | 42.77 | 42.30 | 42.63 | 4,979,509 | +0.13(+0.31%) |
Dec 09, 2022 | 42.32 | 42.98 | 42.27 | 42.49 | 4,635,986 | +0.11(+0.27%) |
Dec 08, 2022 | 42.58 | 42.78 | 42.13 | 42.38 | 5,609,048 | -0.02(-0.04%) |
Dec 07, 2022 | 40.48 | 42.68 | 40.15 | 42.40 | 12,352,644 | +1.68(+4.13%) |
Dec 06, 2022 | 41.06 | 41.51 | 40.46 | 40.72 | 5,463,461 | -1.14(-2.72%) |
Dec 05, 2022 | 42.75 | 42.87 | 41.60 | 41.86 | 3,719,228 | -1.12(-2.61%) |
Dec 02, 2022 | 43.03 | 43.34 | 42.65 | 42.98 | 3,179,586 | -0.51(-1.18%) |