Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 47.39 | 49.15 | 46.95 | 48.07 | 3,937,993 | +0.88(+1.87%) |
Feb 27, 2023 | 46.02 | 47.58 | 45.55 | 47.19 | 5,018,452 | +1.56(+3.42%) |
Feb 24, 2023 | 46.10 | 46.10 | 44.47 | 45.63 | 4,670,502 | -1.48(-3.15%) |
Feb 23, 2023 | 47.64 | 48.16 | 45.72 | 47.11 | 4,733,222 | -1.00(-2.08%) |
Feb 22, 2023 | 48.85 | 50.06 | 47.65 | 48.11 | 7,858,192 | +0.89(+1.89%) |
Feb 21, 2023 | 47.28 | 48.91 | 46.96 | 47.22 | 5,476,057 | +1.16(+2.52%) |
Feb 17, 2023 | 47.32 | 47.34 | 45.50 | 46.06 | 5,650,829 | -1.85(-3.85%) |
Feb 16, 2023 | 47.43 | 49.55 | 47.20 | 47.91 | 5,531,914 | +0.35(+0.74%) |
Feb 15, 2023 | 46.67 | 47.73 | 46.44 | 47.55 | 3,689,289 | -0.51(-1.06%) |
Feb 14, 2023 | 46.66 | 48.21 | 46.11 | 48.06 | 4,372,394 | +0.96(+2.04%) |
Feb 13, 2023 | 47.53 | 47.84 | 46.28 | 47.10 | 3,391,667 | -0.73(-1.52%) |
Feb 10, 2023 | 48.41 | 48.61 | 47.34 | 47.83 | 4,695,859 | -1.30(-2.64%) |
Feb 09, 2023 | 50.56 | 50.75 | 48.83 | 49.12 | 4,271,294 | -0.60(-1.21%) |
Feb 08, 2023 | 51.25 | 51.75 | 49.71 | 49.72 | 4,732,340 | -2.57(-4.92%) |
Feb 07, 2023 | 51.23 | 52.45 | 49.96 | 52.30 | 4,434,776 | +1.20(+2.35%) |
Feb 06, 2023 | 54.16 | 54.42 | 49.96 | 51.10 | 5,501,771 | -0.71(-1.37%) |
Feb 03, 2023 | 52.45 | 53.42 | 51.65 | 51.80 | 3,610,214 | -0.90(-1.71%) |
Feb 02, 2023 | 53.32 | 53.50 | 51.00 | 52.71 | 4,749,316 | -0.90(-1.69%) |
Feb 01, 2023 | 51.18 | 53.76 | 50.70 | 53.61 | 5,573,515 | +2.30(+4.48%) |
Jan 31, 2023 | 49.02 | 51.37 | 48.65 | 51.31 | 4,721,470 | +1.87(+3.77%) |
Jan 30, 2023 | 50.99 | 51.21 | 49.39 | 49.45 | 4,448,084 | -2.37(-4.57%) |
Jan 27, 2023 | 50.48 | 52.51 | 50.08 | 51.81 | 4,858,706 | +0.63(+1.23%) |
Jan 26, 2023 | 51.50 | 51.81 | 49.52 | 51.19 | 4,034,472 | -0.08(-0.15%) |
Jan 25, 2023 | 50.95 | 51.77 | 50.16 | 51.26 | 4,659,433 | -0.67(-1.29%) |
Jan 24, 2023 | 50.31 | 53.10 | 50.29 | 51.93 | 5,660,576 | +1.10(+2.16%) |
Jan 23, 2023 | 50.36 | 51.08 | 49.53 | 50.83 | 4,386,937 | +0.74(+1.47%) |
Jan 20, 2023 | 48.26 | 50.81 | 47.82 | 50.10 | 6,208,129 | +1.45(+2.99%) |
Jan 19, 2023 | 50.23 | 52.20 | 48.64 | 48.64 | 12,358,375 | -3.86(-7.35%) |
Jan 18, 2023 | 55.50 | 56.59 | 52.19 | 52.50 | 9,191,599 | -1.38(-2.57%) |
Jan 17, 2023 | 53.64 | 54.51 | 53.10 | 53.89 | 5,380,892 | +0.25(+0.46%) |
Jan 13, 2023 | 51.90 | 54.04 | 51.52 | 53.64 | 4,781,883 | +1.27(+2.42%) |
Jan 12, 2023 | 51.90 | 52.41 | 49.70 | 52.37 | 5,835,742 | +1.35(+2.64%) |
Jan 11, 2023 | 52.27 | 52.60 | 50.76 | 51.03 | 5,264,550 | -1.01(-1.94%) |
Jan 10, 2023 | 49.70 | 52.18 | 49.02 | 52.04 | 5,834,558 | +2.66(+5.39%) |
Jan 09, 2023 | 46.75 | 49.75 | 46.65 | 49.38 | 6,283,280 | +3.84(+8.43%) |
Jan 06, 2023 | 45.69 | 46.89 | 44.87 | 45.54 | 4,729,100 | +0.85(+1.91%) |
Jan 05, 2023 | 44.50 | 45.17 | 43.36 | 44.68 | 3,904,550 | +0.35(+0.80%) |
Jan 04, 2023 | 43.98 | 45.09 | 43.58 | 44.33 | 3,586,398 | +0.54(+1.23%) |
Jan 03, 2023 | 44.96 | 45.84 | 43.65 | 43.79 | 2,931,969 | -0.87(-1.96%) |
Dec 30, 2022 | 45.19 | 45.66 | 43.90 | 44.66 | 3,679,686 | -1.07(-2.34%) |
Dec 29, 2022 | 43.25 | 45.87 | 42.95 | 45.73 | 4,825,602 | +2.71(+6.30%) |
Dec 28, 2022 | 44.06 | 44.06 | 42.66 | 43.02 | 3,172,117 | -1.04(-2.36%) |
Dec 27, 2022 | 44.10 | 44.77 | 43.80 | 44.06 | 2,068,011 | +0.65(+1.49%) |
Dec 23, 2022 | 43.39 | 43.78 | 42.73 | 43.42 | 2,098,983 | +0.34(+0.80%) |
Dec 22, 2022 | 43.79 | 43.84 | 41.08 | 43.07 | 3,797,646 | -1.00(-2.27%) |
Dec 21, 2022 | 43.89 | 44.93 | 43.17 | 44.07 | 4,055,383 | +0.77(+1.77%) |
Dec 20, 2022 | 41.86 | 43.54 | 41.82 | 43.31 | 5,032,144 | +1.74(+4.18%) |
Dec 19, 2022 | 42.24 | 42.43 | 41.17 | 41.57 | 3,247,051 | -0.39(-0.94%) |
Dec 16, 2022 | 41.81 | 42.80 | 41.47 | 41.96 | 7,467,190 | -0.54(-1.27%) |
Dec 15, 2022 | 43.61 | 43.87 | 42.25 | 42.50 | 4,377,743 | -2.19(-4.90%) |
Dec 14, 2022 | 44.55 | 45.14 | 43.98 | 44.69 | 3,820,992 | -0.66(-1.45%) |
Dec 13, 2022 | 47.69 | 48.01 | 44.64 | 45.35 | 4,523,559 | +0.35(+0.79%) |
Dec 12, 2022 | 43.59 | 45.07 | 43.01 | 45.00 | 4,582,765 | +0.72(+1.62%) |
Dec 09, 2022 | 45.00 | 45.33 | 43.99 | 44.28 | 4,669,998 | -2.16(-4.65%) |
Dec 08, 2022 | 47.53 | 47.60 | 46.22 | 46.44 | 2,613,989 | +0.67(+1.46%) |
Dec 07, 2022 | 46.74 | 47.78 | 45.74 | 45.77 | 3,207,088 | -1.68(-3.54%) |
Dec 06, 2022 | 46.46 | 47.93 | 46.22 | 47.45 | 4,176,464 | +1.76(+3.85%) |
Dec 05, 2022 | 49.60 | 50.34 | 45.69 | 45.69 | 6,504,994 | -3.80(-7.68%) |
Dec 02, 2022 | 47.21 | 49.68 | 46.80 | 49.50 | 4,920,799 | +1.27(+2.63%) |