Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 47.51 | 49.28 | 47.07 | 48.19 | 3,928,001 | +0.89(+1.87%) |
Feb 27, 2023 | 46.14 | 47.70 | 45.66 | 47.31 | 5,005,718 | +1.57(+3.42%) |
Feb 24, 2023 | 46.21 | 46.21 | 44.58 | 45.74 | 4,658,650 | -1.49(-3.15%) |
Feb 23, 2023 | 47.76 | 48.28 | 45.84 | 47.23 | 4,721,212 | -1.00(-2.08%) |
Feb 22, 2023 | 48.97 | 50.18 | 47.77 | 48.23 | 7,838,252 | +0.90(+1.89%) |
Feb 21, 2023 | 47.40 | 49.03 | 47.08 | 47.34 | 5,462,161 | +1.16(+2.52%) |
Feb 17, 2023 | 47.44 | 47.46 | 45.61 | 46.18 | 5,636,490 | -1.85(-3.85%) |
Feb 16, 2023 | 47.55 | 49.67 | 47.32 | 48.03 | 5,517,877 | +0.35(+0.74%) |
Feb 15, 2023 | 46.79 | 47.85 | 46.56 | 47.67 | 3,679,928 | -0.51(-1.06%) |
Feb 14, 2023 | 46.78 | 48.33 | 46.22 | 48.18 | 4,361,299 | +0.97(+2.04%) |
Feb 13, 2023 | 47.65 | 47.96 | 46.40 | 47.22 | 3,383,060 | -0.73(-1.52%) |
Feb 10, 2023 | 48.53 | 48.74 | 47.46 | 47.95 | 4,683,944 | -1.30(-2.64%) |
Feb 09, 2023 | 50.69 | 50.88 | 48.96 | 49.25 | 4,260,456 | -0.60(-1.21%) |
Feb 08, 2023 | 51.38 | 51.88 | 49.84 | 49.85 | 4,720,332 | -2.58(-4.92%) |
Feb 07, 2023 | 51.37 | 52.59 | 50.09 | 52.43 | 4,423,523 | +1.20(+2.35%) |
Feb 06, 2023 | 54.30 | 54.56 | 50.09 | 51.23 | 5,487,810 | -0.71(-1.37%) |
Feb 03, 2023 | 52.59 | 53.55 | 51.78 | 51.94 | 3,601,053 | -0.91(-1.71%) |
Feb 02, 2023 | 53.45 | 53.64 | 51.13 | 52.84 | 4,737,265 | -0.91(-1.69%) |
Feb 01, 2023 | 51.31 | 53.90 | 50.83 | 53.75 | 5,559,372 | +2.30(+4.48%) |
Jan 31, 2023 | 49.14 | 51.50 | 48.78 | 51.44 | 4,709,489 | +1.87(+3.77%) |
Jan 30, 2023 | 51.12 | 51.34 | 49.51 | 49.57 | 4,436,797 | -2.37(-4.57%) |
Jan 27, 2023 | 50.61 | 52.65 | 50.20 | 51.95 | 4,846,377 | +0.63(+1.23%) |
Jan 26, 2023 | 51.63 | 51.95 | 49.64 | 51.32 | 4,024,235 | -0.08(-0.15%) |
Jan 25, 2023 | 51.08 | 51.90 | 50.29 | 51.39 | 4,647,610 | -0.67(-1.29%) |
Jan 24, 2023 | 50.44 | 53.24 | 50.42 | 52.06 | 5,646,213 | +1.10(+2.16%) |
Jan 23, 2023 | 50.49 | 51.21 | 49.65 | 50.96 | 4,375,806 | +0.74(+1.47%) |
Jan 20, 2023 | 48.38 | 50.94 | 47.94 | 50.22 | 6,192,376 | +1.46(+2.99%) |
Jan 19, 2023 | 50.36 | 52.33 | 48.77 | 48.77 | 12,327,067 | -3.87(-7.35%) |
Jan 18, 2023 | 55.64 | 56.73 | 52.32 | 52.64 | 9,168,276 | -1.39(-2.57%) |
Jan 17, 2023 | 53.78 | 54.64 | 53.24 | 54.02 | 5,367,238 | +0.25(+0.46%) |
Jan 13, 2023 | 52.03 | 54.18 | 51.65 | 53.78 | 4,769,749 | +1.27(+2.42%) |
Jan 12, 2023 | 52.03 | 52.55 | 49.83 | 52.51 | 5,820,934 | +1.35(+2.64%) |
Jan 11, 2023 | 52.40 | 52.73 | 50.89 | 51.16 | 5,251,192 | -1.01(-1.94%) |
Jan 10, 2023 | 49.83 | 52.32 | 49.15 | 52.17 | 5,819,753 | +2.67(+5.39%) |
Jan 09, 2023 | 46.86 | 49.88 | 46.77 | 49.50 | 6,267,337 | +3.85(+8.43%) |
Jan 06, 2023 | 45.81 | 47.01 | 44.98 | 45.65 | 4,717,100 | +0.86(+1.91%) |
Jan 05, 2023 | 44.61 | 45.29 | 43.47 | 44.80 | 3,894,642 | +0.35(+0.80%) |
Jan 04, 2023 | 44.09 | 45.20 | 43.69 | 44.44 | 3,577,298 | +0.54(+1.23%) |
Jan 03, 2023 | 45.07 | 45.96 | 43.76 | 43.90 | 2,924,529 | -0.88(-1.96%) |
Dec 30, 2022 | 45.31 | 45.77 | 44.01 | 44.78 | 3,670,349 | -1.07(-2.34%) |
Dec 29, 2022 | 43.36 | 45.99 | 43.06 | 45.85 | 4,813,358 | +2.72(+6.30%) |
Dec 28, 2022 | 44.18 | 44.18 | 42.77 | 43.13 | 3,164,068 | -1.04(-2.36%) |
Dec 27, 2022 | 44.22 | 44.89 | 43.91 | 44.18 | 2,062,763 | +0.65(+1.49%) |
Dec 23, 2022 | 43.50 | 43.89 | 42.84 | 43.53 | 2,093,657 | +0.34(+0.80%) |
Dec 22, 2022 | 43.90 | 43.95 | 41.18 | 43.18 | 3,788,010 | -1.00(-2.27%) |
Dec 21, 2022 | 44.00 | 45.05 | 43.28 | 44.19 | 4,045,093 | +0.77(+1.77%) |
Dec 20, 2022 | 41.97 | 43.65 | 41.93 | 43.42 | 5,019,375 | +1.74(+4.18%) |
Dec 19, 2022 | 42.34 | 42.54 | 41.27 | 41.68 | 3,238,812 | -0.39(-0.94%) |
Dec 16, 2022 | 41.92 | 42.91 | 41.58 | 42.07 | 7,448,243 | -0.54(-1.27%) |
Dec 15, 2022 | 43.72 | 43.98 | 42.35 | 42.61 | 4,366,635 | -2.20(-4.90%) |
Dec 14, 2022 | 44.66 | 45.25 | 44.09 | 44.81 | 3,811,296 | -0.66(-1.45%) |
Dec 13, 2022 | 47.81 | 48.14 | 44.76 | 45.47 | 4,512,080 | +0.35(+0.79%) |
Dec 12, 2022 | 43.70 | 45.18 | 43.12 | 45.11 | 4,571,136 | +0.72(+1.62%) |
Dec 09, 2022 | 45.11 | 45.45 | 44.10 | 44.39 | 4,658,148 | -2.17(-4.65%) |
Dec 08, 2022 | 47.65 | 47.72 | 46.33 | 46.56 | 2,607,356 | +0.67(+1.46%) |
Dec 07, 2022 | 46.85 | 47.90 | 45.86 | 45.89 | 3,198,950 | -1.68(-3.54%) |
Dec 06, 2022 | 46.58 | 48.06 | 46.33 | 47.57 | 4,165,867 | +1.76(+3.85%) |
Dec 05, 2022 | 49.73 | 50.47 | 45.81 | 45.81 | 6,488,488 | -3.81(-7.68%) |
Dec 02, 2022 | 47.33 | 49.81 | 46.92 | 49.62 | 4,908,312 | +1.27(+2.63%) |