Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 42.12 | 42.42 | 41.90 | 42.11 | 6,145,852 | -0.26(-0.62%) |
Feb 27, 2023 | 42.80 | 43.09 | 42.27 | 42.37 | 5,722,776 | -0.33(-0.78%) |
Feb 24, 2023 | 42.75 | 42.90 | 42.41 | 42.70 | 5,163,052 | -0.16(-0.36%) |
Feb 23, 2023 | 43.44 | 43.49 | 42.68 | 42.86 | 5,203,732 | -0.69(-1.59%) |
Feb 22, 2023 | 43.40 | 44.09 | 42.98 | 43.55 | 4,834,272 | +0.00(+0.00%) |
Feb 21, 2023 | 42.88 | 43.69 | 42.53 | 43.55 | 6,118,010 | +0.61(+1.41%) |
Feb 17, 2023 | 42.91 | 43.08 | 42.74 | 42.95 | 4,378,046 | +0.15(+0.34%) |
Feb 16, 2023 | 42.87 | 43.03 | 42.66 | 42.80 | 4,602,742 | -0.41(-0.95%) |
Feb 15, 2023 | 42.71 | 43.22 | 42.63 | 43.21 | 4,086,101 | +0.62(+1.47%) |
Feb 14, 2023 | 43.70 | 43.70 | 42.55 | 42.59 | 5,057,090 | -0.98(-2.24%) |
Feb 13, 2023 | 43.51 | 43.62 | 43.18 | 43.56 | 4,613,592 | +0.09(+0.20%) |
Feb 10, 2023 | 42.92 | 43.85 | 42.87 | 43.48 | 3,839,783 | +0.69(+1.61%) |
Feb 09, 2023 | 43.04 | 43.16 | 42.63 | 42.79 | 3,770,353 | -0.17(-0.41%) |
Feb 08, 2023 | 43.05 | 43.24 | 42.70 | 42.96 | 4,935,428 | -0.19(-0.45%) |
Feb 07, 2023 | 43.18 | 43.33 | 42.83 | 43.15 | 3,592,853 | -0.07(-0.16%) |
Feb 06, 2023 | 43.21 | 43.29 | 42.78 | 43.22 | 4,547,839 | +0.12(+0.27%) |
Feb 03, 2023 | 43.59 | 43.69 | 42.84 | 43.11 | 5,178,230 | -0.53(-1.22%) |
Feb 02, 2023 | 43.46 | 43.95 | 43.24 | 43.64 | 4,962,652 | -0.20(-0.46%) |
Feb 01, 2023 | 43.10 | 44.05 | 42.78 | 43.84 | 5,551,067 | +0.53(+1.23%) |
Jan 31, 2023 | 42.75 | 43.31 | 42.45 | 43.31 | 5,325,071 | +0.41(+0.95%) |
Jan 30, 2023 | 43.37 | 43.56 | 42.76 | 42.90 | 4,682,091 | -0.82(-1.86%) |
Jan 27, 2023 | 43.28 | 43.96 | 43.15 | 43.72 | 3,784,004 | +0.57(+1.33%) |
Jan 26, 2023 | 43.48 | 43.59 | 43.02 | 43.15 | 3,200,582 | -0.43(-0.98%) |
Jan 25, 2023 | 42.99 | 43.58 | 42.96 | 43.57 | 3,453,066 | +0.62(+1.45%) |
Jan 24, 2023 | 43.67 | 43.67 | 42.84 | 42.95 | 2,803,871 | -0.43(-0.98%) |
Jan 23, 2023 | 43.14 | 43.70 | 42.98 | 43.38 | 3,664,387 | +0.24(+0.56%) |
Jan 20, 2023 | 42.71 | 43.17 | 42.33 | 43.14 | 4,099,784 | +0.44(+1.02%) |
Jan 19, 2023 | 43.98 | 44.10 | 42.68 | 42.70 | 4,556,085 | -1.22(-2.78%) |
Jan 18, 2023 | 44.85 | 45.02 | 43.77 | 43.92 | 4,126,332 | -0.89(-1.99%) |
Jan 17, 2023 | 44.02 | 45.12 | 44.01 | 44.81 | 3,950,872 | +0.93(+2.12%) |
Jan 13, 2023 | 44.15 | 44.32 | 43.53 | 43.88 | 3,533,901 | -0.44(-0.99%) |
Jan 12, 2023 | 44.38 | 44.47 | 43.84 | 44.32 | 3,411,887 | +0.06(+0.13%) |
Jan 11, 2023 | 44.82 | 44.91 | 43.75 | 44.26 | 5,146,086 | -0.36(-0.80%) |
Jan 10, 2023 | 44.90 | 45.26 | 44.44 | 44.62 | 3,538,465 | -0.20(-0.45%) |
Jan 09, 2023 | 44.63 | 45.08 | 44.44 | 44.82 | 4,880,217 | +0.44(+0.98%) |
Jan 06, 2023 | 43.98 | 44.62 | 43.92 | 44.39 | 4,519,491 | +0.56(+1.28%) |
Jan 05, 2023 | 43.46 | 43.90 | 42.90 | 43.82 | 4,894,165 | +0.18(+0.42%) |
Jan 04, 2023 | 43.09 | 44.16 | 42.77 | 43.64 | 4,430,688 | +0.49(+1.12%) |
Jan 03, 2023 | 43.16 | 43.66 | 42.91 | 43.15 | 3,678,975 | -0.11(-0.25%) |
Dec 30, 2022 | 43.17 | 43.51 | 42.93 | 43.26 | 3,736,662 | -0.04(-0.09%) |
Dec 29, 2022 | 43.36 | 43.46 | 43.10 | 43.30 | 2,985,939 | +0.04(+0.09%) |
Dec 28, 2022 | 44.58 | 44.79 | 43.25 | 43.26 | 4,352,582 | -1.33(-2.98%) |
Dec 27, 2022 | 44.56 | 44.99 | 44.47 | 44.59 | 4,741,171 | +0.06(+0.13%) |
Dec 23, 2022 | 43.91 | 44.70 | 43.91 | 44.53 | 4,836,186 | +0.62(+1.41%) |
Dec 22, 2022 | 43.24 | 43.92 | 42.92 | 43.91 | 4,472,729 | +0.77(+1.78%) |
Dec 21, 2022 | 43.23 | 43.48 | 43.00 | 43.15 | 3,592,170 | -0.12(-0.27%) |
Dec 20, 2022 | 42.96 | 43.64 | 42.89 | 43.26 | 4,579,840 | +0.17(+0.41%) |
Dec 19, 2022 | 43.00 | 43.45 | 42.69 | 43.09 | 4,695,085 | +0.08(+0.18%) |
Dec 16, 2022 | 41.98 | 43.13 | 41.79 | 43.01 | 13,419,230 | +0.81(+1.91%) |
Dec 15, 2022 | 42.95 | 43.14 | 42.04 | 42.20 | 7,285,732 | -1.23(-2.84%) |
Dec 14, 2022 | 44.03 | 44.31 | 43.26 | 43.44 | 5,905,135 | -0.67(-1.52%) |
Dec 13, 2022 | 45.42 | 45.50 | 44.09 | 44.11 | 6,414,724 | -1.22(-2.70%) |
Dec 12, 2022 | 45.16 | 45.44 | 44.68 | 45.33 | 4,390,375 | +0.23(+0.52%) |
Dec 09, 2022 | 45.79 | 46.10 | 45.08 | 45.10 | 5,369,126 | -0.96(-2.09%) |
Dec 08, 2022 | 45.45 | 46.13 | 45.05 | 46.06 | 3,906,985 | +0.50(+1.11%) |
Dec 07, 2022 | 45.09 | 45.67 | 44.99 | 45.55 | 5,003,066 | +0.59(+1.32%) |
Dec 06, 2022 | 44.96 | 45.35 | 44.57 | 44.96 | 4,227,372 | +0.25(+0.56%) |
Dec 05, 2022 | 45.81 | 46.01 | 44.20 | 44.71 | 8,240,735 | -1.46(-3.15%) |
Dec 02, 2022 | 46.87 | 47.13 | 45.88 | 46.16 | 5,302,023 | -0.82(-1.74%) |