Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 44.11 | 44.71 | 43.99 | 44.51 | 1,380,964 | +0.57(+1.30%) |
Feb 27, 2023 | 44.50 | 44.69 | 43.88 | 43.94 | 1,020,543 | +0.06(+0.14%) |
Feb 24, 2023 | 43.59 | 44.03 | 43.24 | 43.88 | 1,200,533 | -0.36(-0.81%) |
Feb 23, 2023 | 44.32 | 44.52 | 43.63 | 44.24 | 1,180,336 | +0.35(+0.80%) |
Feb 22, 2023 | 43.55 | 44.09 | 43.55 | 43.89 | 1,160,064 | +0.35(+0.80%) |
Feb 21, 2023 | 44.47 | 44.58 | 43.52 | 43.54 | 1,386,973 | -1.18(-2.64%) |
Feb 17, 2023 | 44.50 | 45.00 | 44.34 | 44.72 | 1,136,256 | +0.14(+0.31%) |
Feb 16, 2023 | 45.23 | 45.67 | 44.58 | 44.58 | 1,377,859 | -0.75(-1.65%) |
Feb 15, 2023 | 44.60 | 45.60 | 44.56 | 45.33 | 1,306,589 | +0.26(+0.58%) |
Feb 14, 2023 | 44.26 | 45.20 | 44.08 | 45.07 | 1,969,039 | +0.32(+0.72%) |
Feb 13, 2023 | 43.95 | 44.80 | 43.80 | 44.75 | 1,694,563 | +0.97(+2.22%) |
Feb 10, 2023 | 43.70 | 44.14 | 43.27 | 43.78 | 2,228,185 | -0.33(-0.75%) |
Feb 09, 2023 | 44.83 | 45.34 | 43.95 | 44.11 | 1,609,105 | -0.08(-0.18%) |
Feb 08, 2023 | 44.47 | 44.53 | 43.22 | 44.19 | 2,534,198 | -0.82(-1.82%) |
Feb 07, 2023 | 44.38 | 45.08 | 43.75 | 45.01 | 2,040,985 | +0.22(+0.49%) |
Feb 06, 2023 | 44.45 | 45.38 | 44.15 | 44.79 | 2,799,172 | +0.11(+0.25%) |
Feb 03, 2023 | 45.80 | 47.18 | 44.47 | 44.68 | 6,590,537 | -4.50(-9.15%) |
Feb 02, 2023 | 49.16 | 49.56 | 48.48 | 49.18 | 2,279,966 | -0.04(-0.08%) |
Feb 01, 2023 | 48.16 | 49.55 | 47.65 | 49.22 | 3,165,109 | +1.07(+2.22%) |
Jan 31, 2023 | 47.66 | 48.38 | 47.65 | 48.15 | 2,295,915 | +0.50(+1.05%) |
Jan 30, 2023 | 46.88 | 48.18 | 46.80 | 47.65 | 1,786,010 | +0.17(+0.36%) |
Jan 27, 2023 | 47.85 | 48.21 | 47.41 | 47.48 | 1,672,449 | -0.41(-0.86%) |
Jan 26, 2023 | 48.63 | 49.00 | 47.48 | 47.89 | 912,769 | -0.22(-0.46%) |
Jan 25, 2023 | 47.89 | 48.44 | 47.29 | 48.11 | 1,598,997 | -0.38(-0.78%) |
Jan 24, 2023 | 48.23 | 49.03 | 48.01 | 48.49 | 1,156,524 | -0.26(-0.53%) |
Jan 23, 2023 | 48.94 | 49.40 | 48.02 | 48.75 | 3,174,394 | +2.13(+4.57%) |
Jan 20, 2023 | 46.54 | 46.99 | 45.85 | 46.62 | 1,245,953 | +0.74(+1.61%) |
Jan 19, 2023 | 45.46 | 45.98 | 45.06 | 45.88 | 1,702,845 | -0.18(-0.39%) |
Jan 18, 2023 | 45.56 | 46.41 | 45.41 | 46.06 | 2,167,510 | -0.16(-0.35%) |
Jan 17, 2023 | 46.23 | 46.89 | 46.15 | 46.22 | 1,902,891 | -0.34(-0.73%) |
Jan 13, 2023 | 45.94 | 46.68 | 45.73 | 46.56 | 2,423,887 | +0.37(+0.80%) |
Jan 12, 2023 | 46.59 | 46.83 | 45.74 | 46.19 | 2,299,746 | -0.29(-0.62%) |
Jan 11, 2023 | 46.30 | 46.72 | 46.05 | 46.48 | 1,088,115 | +0.26(+0.56%) |
Jan 10, 2023 | 45.88 | 46.37 | 45.44 | 46.22 | 1,698,057 | +0.44(+0.96%) |
Jan 09, 2023 | 44.53 | 46.05 | 43.97 | 45.78 | 2,245,848 | +1.19(+2.67%) |
Jan 06, 2023 | 44.06 | 44.73 | 43.58 | 44.59 | 1,612,039 | +1.37(+3.17%) |
Jan 05, 2023 | 42.81 | 43.55 | 42.07 | 43.22 | 1,360,679 | -0.23(-0.53%) |
Jan 04, 2023 | 42.38 | 43.94 | 42.20 | 43.45 | 1,858,452 | +1.62(+3.87%) |
Jan 03, 2023 | 42.42 | 42.55 | 41.54 | 41.83 | 1,550,600 | -0.12(-0.29%) |
Dec 30, 2022 | 41.35 | 42.01 | 41.22 | 41.95 | 1,023,986 | +0.06(+0.14%) |
Dec 29, 2022 | 41.61 | 42.22 | 41.55 | 41.89 | 960,981 | +0.27(+0.65%) |
Dec 28, 2022 | 42.56 | 42.63 | 41.41 | 41.62 | 954,793 | -0.89(-2.09%) |
Dec 27, 2022 | 42.29 | 42.66 | 41.98 | 42.51 | 978,444 | +0.51(+1.21%) |
Dec 23, 2022 | 41.96 | 42.18 | 41.44 | 42.00 | 832,546 | -0.18(-0.43%) |
Dec 22, 2022 | 41.69 | 42.28 | 41.40 | 42.18 | 1,163,461 | +0.11(+0.26%) |
Dec 21, 2022 | 41.80 | 43.00 | 41.80 | 42.07 | 1,934,979 | +1.68(+4.16%) |
Dec 20, 2022 | 40.84 | 41.20 | 40.25 | 40.39 | 1,291,514 | -0.57(-1.39%) |
Dec 19, 2022 | 41.00 | 41.34 | 40.73 | 40.96 | 1,012,518 | -0.12(-0.29%) |
Dec 16, 2022 | 41.34 | 41.75 | 40.72 | 41.08 | 2,340,550 | -0.82(-1.96%) |
Dec 15, 2022 | 41.54 | 42.07 | 40.84 | 41.90 | 1,027,662 | -0.49(-1.16%) |
Dec 14, 2022 | 42.63 | 42.89 | 41.95 | 42.39 | 750,216 | +0.05(+0.12%) |
Dec 13, 2022 | 43.66 | 44.34 | 41.94 | 42.34 | 1,773,285 | -0.22(-0.52%) |
Dec 12, 2022 | 42.52 | 42.75 | 42.24 | 42.56 | 929,059 | +0.31(+0.73%) |
Dec 09, 2022 | 42.85 | 42.98 | 42.02 | 42.25 | 1,188,429 | -1.11(-2.56%) |
Dec 08, 2022 | 42.86 | 43.45 | 42.43 | 43.36 | 1,186,980 | +0.85(+2.00%) |
Dec 07, 2022 | 42.68 | 43.05 | 42.29 | 42.51 | 770,592 | -0.43(-1.00%) |
Dec 06, 2022 | 42.01 | 42.96 | 41.97 | 42.94 | 1,770,401 | +1.19(+2.85%) |
Dec 05, 2022 | 42.89 | 42.89 | 41.63 | 41.75 | 835,764 | -1.48(-3.42%) |
Dec 02, 2022 | 42.46 | 43.45 | 42.46 | 43.23 | 1,017,646 | +0.25(+0.58%) |