Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 46.80 | 47.03 | 46.71 | 46.72 | 7,207,201 | -0.10(-0.21%) |
Feb 27, 2023 | 47.29 | 47.48 | 46.69 | 46.82 | 7,524,559 | -0.19(-0.40%) |
Feb 24, 2023 | 46.79 | 47.20 | 46.47 | 47.01 | 8,910,874 | -0.17(-0.36%) |
Feb 23, 2023 | 46.61 | 47.27 | 46.38 | 47.18 | 7,733,984 | +0.57(+1.22%) |
Feb 22, 2023 | 46.07 | 46.99 | 46.07 | 46.61 | 10,653,618 | +0.38(+0.82%) |
Feb 21, 2023 | 46.15 | 46.37 | 45.92 | 46.23 | 8,177,276 | -0.31(-0.67%) |
Feb 17, 2023 | 46.35 | 46.79 | 46.24 | 46.54 | 7,973,396 | +0.06(+0.13%) |
Feb 16, 2023 | 46.79 | 46.98 | 46.42 | 46.48 | 6,152,202 | -0.81(-1.71%) |
Feb 15, 2023 | 47.08 | 47.42 | 46.96 | 47.29 | 4,056,980 | +0.01(+0.02%) |
Feb 14, 2023 | 47.64 | 47.97 | 46.98 | 47.28 | 5,390,034 | -0.41(-0.86%) |
Feb 13, 2023 | 47.37 | 47.97 | 47.37 | 47.69 | 6,177,149 | +0.46(+0.97%) |
Feb 10, 2023 | 47.09 | 47.34 | 46.86 | 47.23 | 5,400,510 | +0.17(+0.36%) |
Feb 09, 2023 | 47.77 | 47.95 | 46.97 | 47.06 | 4,633,104 | -0.53(-1.11%) |
Feb 08, 2023 | 47.94 | 48.25 | 47.39 | 47.59 | 6,169,463 | -0.50(-1.04%) |
Feb 07, 2023 | 47.07 | 48.27 | 47.05 | 48.09 | 5,284,036 | +0.43(+0.90%) |
Feb 06, 2023 | 48.23 | 48.23 | 47.55 | 47.66 | 6,015,492 | -0.84(-1.73%) |
Feb 03, 2023 | 48.00 | 48.87 | 47.87 | 48.50 | 13,028,760 | +0.43(+0.89%) |
Feb 02, 2023 | 47.65 | 48.19 | 47.10 | 48.07 | 12,434,994 | +0.53(+1.11%) |
Feb 01, 2023 | 46.62 | 47.70 | 46.50 | 47.54 | 15,305,024 | +1.29(+2.79%) |
Jan 31, 2023 | 45.88 | 46.36 | 45.57 | 46.25 | 10,931,583 | +0.44(+0.96%) |
Jan 30, 2023 | 45.84 | 45.97 | 45.64 | 45.81 | 7,455,784 | -0.10(-0.22%) |
Jan 27, 2023 | 46.21 | 46.35 | 45.73 | 45.91 | 7,336,496 | -0.44(-0.95%) |
Jan 26, 2023 | 46.26 | 46.38 | 45.83 | 46.35 | 4,858,278 | +0.23(+0.50%) |
Jan 25, 2023 | 45.51 | 46.13 | 45.44 | 46.12 | 5,050,277 | +0.28(+0.61%) |
Jan 24, 2023 | 45.84 | 45.95 | 45.44 | 45.84 | 6,100,889 | -0.01(-0.02%) |
Jan 23, 2023 | 45.62 | 46.07 | 45.55 | 45.85 | 5,086,628 | +0.23(+0.50%) |
Jan 20, 2023 | 45.54 | 45.70 | 45.01 | 45.62 | 5,414,390 | +0.16(+0.35%) |
Jan 19, 2023 | 44.79 | 45.81 | 44.79 | 45.46 | 7,546,087 | +0.37(+0.82%) |
Jan 18, 2023 | 46.05 | 46.17 | 45.01 | 45.09 | 6,572,485 | -0.95(-2.06%) |
Jan 17, 2023 | 46.47 | 46.55 | 45.99 | 46.04 | 6,703,388 | -0.49(-1.05%) |
Jan 13, 2023 | 46.75 | 46.79 | 46.27 | 46.53 | 6,060,157 | -0.18(-0.39%) |
Jan 12, 2023 | 45.85 | 46.73 | 45.76 | 46.71 | 10,232,497 | +0.90(+1.96%) |
Jan 11, 2023 | 46.19 | 46.19 | 44.35 | 45.81 | 11,767,250 | -0.25(-0.54%) |
Jan 10, 2023 | 45.70 | 46.19 | 45.59 | 46.06 | 5,891,779 | +0.47(+1.03%) |
Jan 09, 2023 | 46.43 | 46.47 | 45.57 | 45.59 | 7,688,400 | -0.74(-1.60%) |
Jan 06, 2023 | 46.15 | 46.37 | 45.47 | 46.33 | 8,980,882 | +0.57(+1.25%) |
Jan 05, 2023 | 46.31 | 46.55 | 45.67 | 45.76 | 6,346,247 | -0.74(-1.59%) |
Jan 04, 2023 | 46.41 | 46.68 | 46.05 | 46.50 | 6,192,265 | +0.49(+1.06%) |
Jan 03, 2023 | 46.48 | 46.74 | 45.76 | 46.01 | 6,282,744 | -0.26(-0.56%) |
Dec 30, 2022 | 46.19 | 46.42 | 45.87 | 46.27 | 3,223,814 | -0.08(-0.17%) |
Dec 29, 2022 | 46.05 | 46.70 | 45.86 | 46.35 | 3,282,401 | +0.57(+1.25%) |
Dec 28, 2022 | 46.41 | 46.77 | 45.76 | 45.78 | 3,662,724 | -0.46(-0.99%) |
Dec 27, 2022 | 46.19 | 46.45 | 45.89 | 46.24 | 2,836,683 | +0.18(+0.39%) |
Dec 23, 2022 | 46.00 | 46.18 | 45.78 | 46.06 | 4,026,176 | -0.09(-0.20%) |
Dec 22, 2022 | 45.84 | 46.16 | 45.38 | 46.15 | 4,236,586 | +0.07(+0.15%) |
Dec 21, 2022 | 46.05 | 46.62 | 45.94 | 46.08 | 6,220,007 | +0.24(+0.52%) |
Dec 20, 2022 | 45.79 | 46.03 | 45.57 | 45.84 | 4,403,158 | +0.04(+0.09%) |
Dec 19, 2022 | 45.77 | 46.03 | 45.47 | 45.80 | 6,134,726 | -0.01(-0.02%) |
Dec 16, 2022 | 45.82 | 46.11 | 45.29 | 45.81 | 12,154,722 | -0.51(-1.10%) |
Dec 15, 2022 | 46.50 | 46.80 | 46.02 | 46.32 | 8,374,375 | -0.86(-1.82%) |
Dec 14, 2022 | 47.20 | 47.61 | 46.78 | 47.18 | 7,321,890 | -0.02(-0.04%) |
Dec 13, 2022 | 47.78 | 47.95 | 47.02 | 47.20 | 8,670,685 | +0.07(+0.15%) |
Dec 12, 2022 | 46.30 | 47.17 | 46.18 | 47.13 | 6,376,120 | +0.90(+1.95%) |
Dec 09, 2022 | 46.12 | 46.56 | 45.95 | 46.23 | 7,863,658 | -0.09(-0.19%) |
Dec 08, 2022 | 45.72 | 46.39 | 45.52 | 46.32 | 5,930,099 | +0.69(+1.51%) |
Dec 07, 2022 | 45.53 | 45.91 | 45.34 | 45.63 | 5,077,156 | +0.47(+1.04%) |
Dec 06, 2022 | 45.31 | 45.54 | 44.81 | 45.16 | 4,515,447 | -0.26(-0.57%) |
Dec 05, 2022 | 46.13 | 46.35 | 45.05 | 45.42 | 5,624,170 | -1.18(-2.53%) |
Dec 02, 2022 | 45.80 | 46.76 | 45.65 | 46.60 | 7,148,124 | +0.48(+1.04%) |