Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 47.83 | 48.24 | 47.55 | 47.83 | 1,585,511 | -0.09(-0.19%) |
Feb 27, 2023 | 47.94 | 48.37 | 47.72 | 47.92 | 1,420,523 | +0.62(+1.31%) |
Feb 24, 2023 | 46.92 | 47.31 | 46.27 | 47.30 | 1,302,312 | -0.41(-0.86%) |
Feb 23, 2023 | 48.14 | 48.44 | 47.37 | 47.71 | 763,431 | +0.19(+0.40%) |
Feb 22, 2023 | 47.71 | 48.29 | 47.23 | 47.52 | 991,855 | -0.26(-0.54%) |
Feb 21, 2023 | 48.50 | 48.73 | 47.41 | 47.78 | 1,081,236 | -1.31(-2.67%) |
Feb 17, 2023 | 49.09 | 49.49 | 48.64 | 49.09 | 859,538 | -0.03(-0.06%) |
Feb 16, 2023 | 49.53 | 49.76 | 49.07 | 49.12 | 934,436 | -1.15(-2.29%) |
Feb 15, 2023 | 50.02 | 50.48 | 49.90 | 50.27 | 835,608 | -0.31(-0.61%) |
Feb 14, 2023 | 50.03 | 50.89 | 49.67 | 50.58 | 974,799 | +0.42(+0.84%) |
Feb 13, 2023 | 49.65 | 50.45 | 49.39 | 50.16 | 782,047 | +0.58(+1.17%) |
Feb 10, 2023 | 50.00 | 50.07 | 49.23 | 49.58 | 926,263 | -1.18(-2.32%) |
Feb 09, 2023 | 51.90 | 52.04 | 50.52 | 50.76 | 887,067 | -0.73(-1.42%) |
Feb 08, 2023 | 51.68 | 52.02 | 51.17 | 51.49 | 1,004,666 | -0.31(-0.60%) |
Feb 07, 2023 | 52.20 | 52.43 | 50.74 | 51.80 | 1,187,603 | -0.63(-1.20%) |
Feb 06, 2023 | 52.84 | 53.04 | 52.02 | 52.43 | 1,233,032 | -1.04(-1.95%) |
Feb 03, 2023 | 53.00 | 53.96 | 52.80 | 53.47 | 1,421,281 | -0.11(-0.21%) |
Feb 02, 2023 | 52.10 | 53.87 | 51.96 | 53.58 | 1,790,930 | +1.74(+3.36%) |
Feb 01, 2023 | 50.95 | 52.10 | 50.58 | 51.84 | 1,478,384 | +0.50(+0.97%) |
Jan 31, 2023 | 50.33 | 51.35 | 50.08 | 51.34 | 1,377,814 | +1.18(+2.35%) |
Jan 30, 2023 | 50.58 | 51.58 | 50.03 | 50.16 | 1,112,388 | -0.86(-1.69%) |
Jan 27, 2023 | 50.76 | 51.50 | 50.50 | 51.02 | 2,094,752 | -0.30(-0.58%) |
Jan 26, 2023 | 51.22 | 51.81 | 49.88 | 51.32 | 3,012,090 | +0.27(+0.53%) |
Jan 25, 2023 | 49.50 | 51.10 | 49.41 | 51.05 | 2,362,386 | +1.32(+2.65%) |
Jan 24, 2023 | 49.80 | 50.72 | 45.06 | 49.73 | 1,183,438 | -0.37(-0.74%) |
Jan 23, 2023 | 50.00 | 50.38 | 49.66 | 50.10 | 961,537 | +0.28(+0.56%) |
Jan 20, 2023 | 49.73 | 50.23 | 49.33 | 49.82 | 1,162,042 | +0.42(+0.85%) |
Jan 19, 2023 | 48.66 | 49.52 | 48.08 | 49.40 | 1,300,655 | +0.09(+0.18%) |
Jan 18, 2023 | 51.27 | 51.46 | 49.29 | 49.31 | 1,746,761 | -0.99(-1.97%) |
Jan 17, 2023 | 50.22 | 50.53 | 49.87 | 50.30 | 1,425,094 | +0.01(+0.02%) |
Jan 13, 2023 | 48.11 | 50.33 | 48.05 | 50.29 | 2,466,330 | +0.89(+1.80%) |
Jan 12, 2023 | 48.46 | 49.47 | 47.98 | 49.40 | 1,591,276 | +1.70(+3.56%) |
Jan 11, 2023 | 47.12 | 48.05 | 47.00 | 47.70 | 1,246,835 | +0.40(+0.85%) |
Jan 10, 2023 | 45.49 | 47.37 | 45.44 | 47.30 | 1,346,732 | +1.58(+3.46%) |
Jan 09, 2023 | 45.50 | 46.17 | 45.36 | 45.72 | 1,217,455 | +0.44(+0.97%) |
Jan 06, 2023 | 44.06 | 45.37 | 43.87 | 45.28 | 1,238,385 | +1.17(+2.65%) |
Jan 05, 2023 | 43.87 | 44.33 | 43.61 | 44.11 | 1,156,852 | -0.19(-0.43%) |
Jan 04, 2023 | 42.59 | 44.63 | 42.44 | 44.30 | 1,414,362 | +2.14(+5.08%) |
Jan 03, 2023 | 43.52 | 43.72 | 41.77 | 42.16 | 1,511,995 | -0.78(-1.82%) |
Dec 30, 2022 | 42.42 | 43.05 | 42.37 | 42.94 | 967,646 | +0.13(+0.30%) |
Dec 29, 2022 | 41.49 | 42.82 | 41.41 | 42.81 | 1,374,589 | +1.51(+3.66%) |
Dec 28, 2022 | 42.04 | 42.58 | 41.29 | 41.30 | 1,681,818 | -0.96(-2.27%) |
Dec 27, 2022 | 42.87 | 43.02 | 41.88 | 42.26 | 1,878,414 | -1.05(-2.42%) |
Dec 23, 2022 | 42.86 | 43.45 | 42.60 | 43.31 | 970,316 | +0.43(+1.00%) |
Dec 22, 2022 | 43.41 | 43.63 | 42.11 | 42.88 | 1,141,402 | -0.98(-2.23%) |
Dec 21, 2022 | 43.67 | 44.30 | 43.50 | 43.86 | 1,127,329 | +0.79(+1.83%) |
Dec 20, 2022 | 42.89 | 43.55 | 42.84 | 43.07 | 1,135,744 | +0.17(+0.40%) |
Dec 19, 2022 | 44.23 | 44.59 | 42.88 | 42.90 | 1,456,945 | -1.32(-2.99%) |
Dec 16, 2022 | 43.41 | 44.51 | 43.27 | 44.22 | 3,204,891 | +0.49(+1.12%) |
Dec 15, 2022 | 45.12 | 45.29 | 43.56 | 43.73 | 1,822,619 | -2.01(-4.39%) |
Dec 14, 2022 | 45.81 | 46.44 | 45.13 | 45.74 | 1,538,854 | +0.46(+1.02%) |
Dec 13, 2022 | 47.20 | 47.50 | 44.42 | 45.28 | 2,196,077 | -0.47(-1.03%) |
Dec 12, 2022 | 44.59 | 45.76 | 44.38 | 45.75 | 1,094,926 | +1.19(+2.67%) |
Dec 09, 2022 | 43.76 | 44.68 | 43.72 | 44.56 | 1,201,354 | +0.50(+1.13%) |
Dec 08, 2022 | 44.67 | 45.04 | 43.71 | 44.06 | 1,217,418 | -0.22(-0.50%) |
Dec 07, 2022 | 45.89 | 45.90 | 44.26 | 44.28 | 947,588 | -2.02(-4.36%) |
Dec 06, 2022 | 46.83 | 47.29 | 45.68 | 46.30 | 1,291,986 | -0.41(-0.88%) |
Dec 05, 2022 | 46.90 | 47.45 | 46.54 | 46.71 | 1,049,287 | +0.01(+0.02%) |
Dec 02, 2022 | 46.83 | 46.90 | 46.49 | 46.70 | 1,020,958 | -0.71(-1.50%) |