Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.11 | 38.27 | 37.98 | 38.01 | 11,019,142 | -0.23(-0.61%) |
Feb 27, 2023 | 38.31 | 38.33 | 38.16 | 38.24 | 14,861,712 | +0.19(+0.51%) |
Feb 24, 2023 | 38.07 | 38.22 | 37.91 | 38.05 | 20,889,458 | -0.74(-1.91%) |
Feb 23, 2023 | 39.10 | 39.15 | 38.59 | 38.79 | 13,718,549 | +0.13(+0.35%) |
Feb 22, 2023 | 38.75 | 38.87 | 38.57 | 38.65 | 14,939,121 | -0.16(-0.42%) |
Feb 21, 2023 | 39.05 | 39.23 | 38.82 | 38.82 | 13,314,032 | -0.43(-1.11%) |
Feb 17, 2023 | 39.21 | 39.31 | 39.08 | 39.25 | 7,338,346 | -0.32(-0.80%) |
Feb 16, 2023 | 39.43 | 39.78 | 39.31 | 39.57 | 8,091,789 | -0.08(-0.19%) |
Feb 15, 2023 | 39.41 | 39.65 | 39.34 | 39.65 | 9,145,933 | -0.19(-0.48%) |
Feb 14, 2023 | 39.63 | 40.01 | 39.53 | 39.84 | 9,203,105 | -0.12(-0.29%) |
Feb 13, 2023 | 39.77 | 40.03 | 39.69 | 39.96 | 5,805,655 | +0.36(+0.90%) |
Feb 10, 2023 | 39.74 | 39.76 | 39.49 | 39.60 | 6,277,563 | -0.34(-0.85%) |
Feb 09, 2023 | 40.25 | 40.31 | 39.82 | 39.94 | 9,113,854 | +0.15(+0.39%) |
Feb 08, 2023 | 39.91 | 39.96 | 39.60 | 39.78 | 11,707,436 | -0.08(-0.19%) |
Feb 07, 2023 | 39.74 | 39.99 | 39.49 | 39.86 | 12,019,451 | +0.08(+0.19%) |
Feb 06, 2023 | 39.62 | 39.84 | 39.48 | 39.78 | 13,138,836 | -0.41(-1.03%) |
Feb 03, 2023 | 40.43 | 40.68 | 40.12 | 40.20 | 13,822,338 | -0.65(-1.58%) |
Feb 02, 2023 | 41.14 | 41.14 | 40.68 | 40.84 | 11,479,564 | -0.29(-0.70%) |
Feb 01, 2023 | 40.83 | 41.26 | 40.59 | 41.13 | 24,725,886 | +0.41(+1.02%) |
Jan 31, 2023 | 40.47 | 40.72 | 40.38 | 40.72 | 15,218,533 | +0.11(+0.26%) |
Jan 30, 2023 | 40.79 | 40.91 | 40.61 | 40.61 | 12,350,452 | -0.74(-1.80%) |
Jan 27, 2023 | 41.47 | 41.47 | 41.24 | 41.35 | 13,197,904 | -0.28(-0.67%) |
Jan 26, 2023 | 41.56 | 41.67 | 41.37 | 41.63 | 11,232,141 | +0.32(+0.77%) |
Jan 25, 2023 | 41.07 | 41.33 | 40.88 | 41.32 | 8,748,514 | +0.01(+0.02%) |
Jan 24, 2023 | 41.13 | 41.34 | 41.07 | 41.31 | 14,107,261 | +0.04(+0.09%) |
Jan 23, 2023 | 41.06 | 41.45 | 41.00 | 41.27 | 13,482,756 | +0.30(+0.73%) |
Jan 20, 2023 | 40.70 | 40.98 | 40.56 | 40.97 | 13,160,487 | +0.47(+1.17%) |
Jan 19, 2023 | 40.34 | 40.61 | 40.33 | 40.50 | 12,244,600 | +0.32(+0.79%) |
Jan 18, 2023 | 40.74 | 40.81 | 40.17 | 40.18 | 11,175,546 | -0.24(-0.60%) |
Jan 17, 2023 | 40.40 | 40.46 | 40.26 | 40.42 | 14,915,337 | -0.21(-0.52%) |
Jan 13, 2023 | 40.29 | 40.65 | 40.29 | 40.63 | 8,984,899 | +0.27(+0.67%) |
Jan 12, 2023 | 40.24 | 40.44 | 39.87 | 40.36 | 13,072,037 | +0.18(+0.46%) |
Jan 11, 2023 | 39.93 | 40.20 | 39.86 | 40.18 | 11,670,300 | +0.16(+0.41%) |
Jan 10, 2023 | 39.85 | 40.02 | 39.67 | 40.01 | 9,004,584 | +0.28(+0.70%) |
Jan 09, 2023 | 39.91 | 40.00 | 39.72 | 39.73 | 15,186,412 | +0.21(+0.54%) |
Jan 06, 2023 | 39.03 | 39.54 | 38.81 | 39.52 | 12,642,380 | +0.67(+1.71%) |
Jan 05, 2023 | 38.64 | 38.94 | 38.62 | 38.86 | 9,798,958 | -0.12(-0.30%) |
Jan 04, 2023 | 38.52 | 39.01 | 38.32 | 38.97 | 14,487,012 | +0.98(+2.59%) |
Jan 03, 2023 | 38.07 | 38.36 | 37.88 | 37.99 | 12,548,048 | +0.40(+1.08%) |
Dec 30, 2022 | 37.84 | 37.94 | 37.44 | 37.58 | 16,346,105 | -0.46(-1.22%) |
Dec 29, 2022 | 37.85 | 38.14 | 37.83 | 38.05 | 13,880,121 | +0.65(+1.73%) |
Dec 28, 2022 | 37.84 | 37.89 | 37.40 | 37.40 | 16,243,887 | -0.55(-1.45%) |
Dec 27, 2022 | 37.68 | 38.13 | 37.65 | 37.95 | 14,343,093 | +0.59(+1.57%) |
Dec 23, 2022 | 37.38 | 37.48 | 37.19 | 37.36 | 15,159,926 | -0.08(-0.21%) |
Dec 22, 2022 | 37.66 | 37.67 | 37.15 | 37.44 | 17,927,570 | -0.34(-0.89%) |
Dec 21, 2022 | 37.41 | 37.79 | 37.31 | 37.78 | 16,313,908 | +0.35(+0.93%) |
Dec 20, 2022 | 37.36 | 37.59 | 37.30 | 37.43 | 18,723,494 | -0.13(-0.33%) |
Dec 19, 2022 | 37.75 | 37.75 | 37.46 | 37.56 | 20,488,788 | +0.07(+0.19%) |
Dec 16, 2022 | 37.64 | 37.76 | 37.46 | 37.48 | 12,814,030 | -0.05(-0.13%) |
Dec 15, 2022 | 38.04 | 38.19 | 37.46 | 37.53 | 17,731,018 | -0.74(-1.93%) |
Dec 14, 2022 | 38.26 | 38.43 | 38.01 | 38.27 | 20,482,508 | +0.07(+0.17%) |
Dec 13, 2022 | 38.71 | 38.82 | 38.14 | 38.20 | 22,075,504 | +0.20(+0.52%) |
Dec 12, 2022 | 38.00 | 38.01 | 37.68 | 38.01 | 16,702,421 | -0.10(-0.27%) |
Dec 09, 2022 | 38.42 | 38.48 | 38.11 | 38.11 | 11,555,516 | -0.32(-0.84%) |
Dec 08, 2022 | 38.38 | 38.56 | 38.24 | 38.43 | 17,133,238 | +0.44(+1.15%) |
Dec 07, 2022 | 37.91 | 38.10 | 37.83 | 38.00 | 14,100,870 | -0.23(-0.60%) |
Dec 06, 2022 | 38.38 | 38.40 | 38.10 | 38.22 | 11,248,334 | +0.03(+0.07%) |
Dec 05, 2022 | 38.63 | 38.63 | 38.09 | 38.19 | 11,665,059 | -0.39(-1.01%) |
Dec 02, 2022 | 38.10 | 38.69 | 38.10 | 38.58 | 13,261,786 | +0.24(+0.62%) |