Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 46.81 | 46.91 | 45.65 | 45.86 | 26,807,400 | -0.46(-0.99%) |
Feb 27, 2023 | 46.31 | 46.72 | 45.82 | 46.32 | 11,135,753 | +0.10(+0.22%) |
Feb 24, 2023 | 44.90 | 46.26 | 44.37 | 46.22 | 9,988,707 | +0.98(+2.17%) |
Feb 23, 2023 | 45.00 | 45.62 | 44.44 | 45.24 | 16,275,353 | +0.89(+2.01%) |
Feb 22, 2023 | 45.56 | 45.77 | 44.09 | 44.35 | 28,236,194 | -1.09(-2.40%) |
Feb 21, 2023 | 45.04 | 45.97 | 44.86 | 45.44 | 14,902,473 | +0.85(+1.91%) |
Feb 17, 2023 | 44.59 | 0 | -1.08(-2.36%) | |||
Feb 16, 2023 | 46.41 | 47.04 | 45.64 | 45.67 | 8,947,642 | -0.88(-1.89%) |
Feb 15, 2023 | 46.66 | 47.62 | 46.31 | 46.55 | 16,405,649 | +0.17(+0.37%) |
Feb 14, 2023 | 45.31 | 46.53 | 45.15 | 46.38 | 5,090,501 | +0.67(+1.47%) |
Feb 13, 2023 | 45.50 | 46.13 | 45.36 | 45.71 | 12,348,312 | +0.00(+0.00%) |
Feb 10, 2023 | 44.95 | 46.04 | 44.90 | 45.71 | 11,315,196 | +1.25(+2.81%) |
Feb 09, 2023 | 44.67 | 45.07 | 44.32 | 44.46 | 10,342,075 | -0.22(-0.49%) |
Feb 08, 2023 | 45.00 | 45.17 | 44.14 | 44.68 | 8,373,258 | -0.23(-0.51%) |
Feb 07, 2023 | 44.03 | 45.00 | 43.54 | 44.91 | 10,219,409 | +1.03(+2.35%) |
Feb 06, 2023 | 44.20 | 44.59 | 43.40 | 43.88 | 15,325,105 | -0.25(-0.57%) |
Feb 03, 2023 | 44.15 | 44.88 | 43.94 | 44.13 | 12,815,015 | +0.22(+0.50%) |
Feb 02, 2023 | 45.61 | 45.84 | 43.58 | 43.91 | 10,421,914 | -1.71(-3.75%) |
Feb 01, 2023 | 45.92 | 46.52 | 44.89 | 45.62 | 10,367,427 | -0.56(-1.21%) |
Jan 31, 2023 | 45.57 | 46.24 | 45.10 | 46.18 | 9,155,938 | +0.64(+1.41%) |
Jan 30, 2023 | 45.59 | 46.53 | 45.54 | 45.54 | 5,773,315 | -0.55(-1.19%) |
Jan 27, 2023 | 46.05 | 47.21 | 45.78 | 46.09 | 6,473,823 | +0.00(+0.00%) |
Jan 26, 2023 | 45.00 | 46.14 | 44.40 | 46.09 | 13,942,503 | +1.74(+3.92%) |
Jan 25, 2023 | 44.51 | 44.78 | 43.85 | 44.35 | 8,247,262 | -0.43(-0.96%) |
Jan 24, 2023 | 44.96 | 45.01 | 44.53 | 44.78 | 3,297,583 | -0.27(-0.60%) |
Jan 23, 2023 | 44.33 | 45.55 | 44.23 | 45.05 | 8,769,353 | +0.86(+1.95%) |
Jan 20, 2023 | 44.55 | 44.68 | 44.11 | 44.19 | 4,676,065 | -0.40(-0.90%) |
Jan 19, 2023 | 43.50 | 44.65 | 43.44 | 44.59 | 6,511,190 | +0.89(+2.04%) |
Jan 18, 2023 | 44.34 | 44.90 | 43.66 | 43.70 | 4,859,211 | -0.34(-0.77%) |
Jan 17, 2023 | 43.82 | 44.12 | 43.48 | 44.04 | 8,008,340 | +0.49(+1.13%) |
Jan 16, 2023 | 43.00 | 43.69 | 42.97 | 43.55 | 1,808,210 | +0.13(+0.30%) |
Jan 13, 2023 | 43.24 | 43.77 | 42.97 | 43.42 | 6,655,624 | +0.26(+0.60%) |
Jan 12, 2023 | 42.46 | 43.55 | 42.24 | 43.16 | 4,522,995 | +1.03(+2.44%) |
Jan 11, 2023 | 42.25 | 42.69 | 41.73 | 42.13 | 5,261,633 | +0.47(+1.13%) |
Jan 10, 2023 | 41.60 | 42.35 | 41.24 | 41.66 | 7,570,239 | -0.53(-1.26%) |
Jan 09, 2023 | 42.81 | 43.16 | 42.04 | 42.19 | 4,714,877 | +0.03(+0.07%) |
Jan 06, 2023 | 41.62 | 42.56 | 41.59 | 42.16 | 11,361,653 | +1.03(+2.50%) |
Jan 05, 2023 | 40.19 | 41.32 | 40.04 | 41.13 | 6,247,337 | +0.95(+2.36%) |
Jan 04, 2023 | 40.50 | 40.99 | 39.94 | 40.18 | 5,731,627 | -1.10(-2.66%) |
Jan 03, 2023 | 42.73 | 43.16 | 40.90 | 41.28 | 15,760,558 | -1.67(-3.89%) |
Dec 30, 2022 | 42.95 | 0 | +0.44(+1.04%) | |||
Dec 29, 2022 | 42.08 | 42.80 | 42.07 | 42.51 | 6,169,149 | -0.01(-0.02%) |
Dec 28, 2022 | 42.83 | 42.99 | 42.11 | 42.52 | 19,506,444 | -0.29(-0.68%) |
Dec 23, 2022 | 42.81 | 0 | +1.40(+3.38%) | |||
Dec 22, 2022 | 42.35 | 42.53 | 41.03 | 41.41 | 9,028,853 | -0.88(-2.08%) |
Dec 21, 2022 | 42.09 | 42.35 | 41.58 | 42.29 | 9,756,660 | +1.04(+2.52%) |
Dec 20, 2022 | 40.71 | 41.49 | 40.59 | 41.25 | 14,816,778 | +0.65(+1.60%) |
Dec 19, 2022 | 41.21 | 41.43 | 40.10 | 40.60 | 15,717,230 | -0.37(-0.90%) |
Dec 16, 2022 | 41.02 | 41.34 | 40.33 | 40.97 | 17,244,306 | -0.76(-1.82%) |
Dec 15, 2022 | 41.85 | 42.06 | 41.02 | 41.73 | 14,279,353 | -0.45(-1.07%) |
Dec 14, 2022 | 42.39 | 42.69 | 41.25 | 42.18 | 15,690,064 | +0.02(+0.05%) |
Dec 13, 2022 | 42.01 | 42.66 | 41.90 | 42.16 | 10,486,045 | +0.81(+1.96%) |
Dec 12, 2022 | 40.56 | 41.40 | 40.44 | 41.35 | 16,021,386 | +0.97(+2.40%) |
Dec 09, 2022 | 40.82 | 41.08 | 40.38 | 40.38 | 9,076,091 | -0.24(-0.59%) |
Dec 08, 2022 | 41.40 | 41.69 | 40.51 | 40.62 | 10,758,496 | -0.04(-0.10%) |
Dec 07, 2022 | 41.04 | 41.52 | 40.51 | 40.66 | 14,095,305 | -0.27(-0.66%) |
Dec 06, 2022 | 42.01 | 42.79 | 40.79 | 40.93 | 21,815,880 | -1.30(-3.08%) |
Dec 05, 2022 | 43.86 | 43.98 | 42.19 | 42.23 | 24,222,090 | -0.77(-1.79%) |
Dec 02, 2022 | 42.67 | 43.93 | 42.65 | 43.00 | 23,602,124 | -0.17(-0.39%) |