Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 44.30 | 44.41 | 42.57 | 42.57 | 3,138,725 | -0.83(-1.91%) |
Feb 27, 2023 | 42.30 | 43.77 | 42.05 | 43.40 | 2,171,789 | +1.18(+2.80%) |
Feb 24, 2023 | 41.87 | 42.45 | 40.28 | 42.21 | 2,141,437 | -0.32(-0.75%) |
Feb 23, 2023 | 42.41 | 43.17 | 41.34 | 42.53 | 5,616,771 | +1.09(+2.62%) |
Feb 22, 2023 | 42.71 | 43.56 | 40.84 | 41.45 | 2,597,157 | -1.45(-3.39%) |
Feb 21, 2023 | 40.39 | 43.18 | 40.39 | 42.90 | 4,152,302 | +2.34(+5.76%) |
Feb 17, 2023 | 44.02 | 44.28 | 40.04 | 40.57 | 4,822,256 | -3.01(-6.90%) |
Feb 16, 2023 | 43.23 | 45.85 | 43.18 | 43.57 | 7,880,674 | +3.06(+7.56%) |
Feb 15, 2023 | 39.95 | 40.73 | 39.28 | 40.51 | 2,716,029 | -0.34(-0.83%) |
Feb 14, 2023 | 40.82 | 41.84 | 40.35 | 40.85 | 2,257,951 | +0.03(+0.07%) |
Feb 13, 2023 | 40.83 | 41.47 | 40.38 | 40.82 | 2,612,730 | -0.16(-0.40%) |
Feb 10, 2023 | 39.41 | 41.17 | 39.29 | 40.98 | 2,512,112 | +2.47(+6.42%) |
Feb 09, 2023 | 39.04 | 39.10 | 38.09 | 38.51 | 1,647,383 | -0.29(-0.75%) |
Feb 08, 2023 | 39.22 | 39.40 | 37.86 | 38.80 | 1,631,336 | -0.48(-1.21%) |
Feb 07, 2023 | 37.39 | 39.58 | 37.24 | 39.28 | 2,655,488 | +2.23(+6.02%) |
Feb 06, 2023 | 38.60 | 39.13 | 36.62 | 37.05 | 2,899,661 | -1.35(-3.51%) |
Feb 03, 2023 | 39.06 | 40.12 | 38.28 | 38.39 | 2,295,052 | -0.35(-0.90%) |
Feb 02, 2023 | 38.98 | 39.11 | 37.43 | 38.74 | 3,075,538 | -0.23(-0.60%) |
Feb 01, 2023 | 40.56 | 40.81 | 37.53 | 38.98 | 3,032,796 | -1.74(-4.26%) |
Jan 31, 2023 | 39.95 | 40.77 | 39.64 | 40.71 | 2,546,512 | +0.62(+1.55%) |
Jan 30, 2023 | 41.41 | 41.78 | 39.93 | 40.09 | 2,209,806 | -1.76(-4.22%) |
Jan 27, 2023 | 43.88 | 44.19 | 41.78 | 41.86 | 1,805,443 | -2.17(-4.93%) |
Jan 26, 2023 | 43.34 | 44.06 | 42.08 | 44.03 | 1,968,407 | +1.61(+3.79%) |
Jan 25, 2023 | 43.46 | 43.96 | 42.29 | 42.42 | 2,116,372 | -1.29(-2.95%) |
Jan 24, 2023 | 44.39 | 49.31 | 41.84 | 43.71 | 3,045,253 | +1.24(+2.92%) |
Jan 23, 2023 | 41.50 | 44.03 | 41.36 | 42.47 | 3,396,281 | +1.39(+3.37%) |
Jan 20, 2023 | 39.96 | 41.37 | 39.50 | 41.08 | 2,863,876 | +1.56(+3.95%) |
Jan 19, 2023 | 38.30 | 39.63 | 38.16 | 39.52 | 1,776,047 | +1.18(+3.09%) |
Jan 18, 2023 | 39.25 | 40.03 | 38.31 | 38.34 | 1,867,108 | -0.62(-1.59%) |
Jan 17, 2023 | 38.81 | 39.93 | 38.45 | 38.96 | 1,466,457 | +0.39(+1.01%) |
Jan 13, 2023 | 39.01 | 39.61 | 38.41 | 38.57 | 1,969,292 | -0.26(-0.67%) |
Jan 12, 2023 | 38.34 | 39.12 | 38.20 | 38.83 | 2,353,387 | +0.86(+2.27%) |
Jan 11, 2023 | 37.49 | 38.04 | 37.11 | 37.97 | 1,799,349 | +0.66(+1.77%) |
Jan 10, 2023 | 37.22 | 37.59 | 36.16 | 37.31 | 1,636,139 | +0.77(+2.10%) |
Jan 09, 2023 | 39.44 | 39.44 | 36.23 | 36.54 | 2,926,902 | -1.50(-3.95%) |
Jan 06, 2023 | 37.68 | 38.89 | 37.66 | 38.05 | 2,271,918 | +0.93(+2.51%) |
Jan 05, 2023 | 35.99 | 37.53 | 35.71 | 37.11 | 1,956,240 | +1.10(+3.04%) |
Jan 04, 2023 | 35.43 | 36.62 | 35.30 | 36.02 | 2,925,895 | -0.40(-1.09%) |
Jan 03, 2023 | 39.11 | 39.72 | 36.36 | 36.42 | 3,111,388 | -3.12(-7.90%) |
Dec 30, 2022 | 39.75 | 40.41 | 39.23 | 39.54 | 1,849,223 | -0.21(-0.54%) |
Dec 29, 2022 | 38.24 | 39.77 | 38.12 | 39.75 | 2,025,998 | +1.31(+3.40%) |
Dec 28, 2022 | 40.28 | 40.28 | 38.11 | 38.44 | 2,885,114 | -1.83(-4.55%) |
Dec 27, 2022 | 39.82 | 40.28 | 39.40 | 40.28 | 2,220,137 | +0.43(+1.07%) |
Dec 23, 2022 | 37.76 | 39.85 | 37.76 | 39.85 | 2,072,805 | +2.13(+5.66%) |
Dec 22, 2022 | 39.05 | 39.29 | 37.09 | 37.72 | 5,348,982 | -1.15(-2.97%) |
Dec 21, 2022 | 37.59 | 38.87 | 37.33 | 38.87 | 3,718,363 | +1.74(+4.67%) |
Dec 20, 2022 | 36.03 | 37.46 | 35.82 | 37.13 | 2,791,138 | +1.18(+3.29%) |
Dec 19, 2022 | 35.74 | 36.58 | 35.72 | 35.95 | 3,129,240 | +0.48(+1.37%) |
Dec 16, 2022 | 35.40 | 35.92 | 34.48 | 35.47 | 7,413,394 | -0.66(-1.83%) |
Dec 15, 2022 | 34.80 | 36.46 | 34.58 | 36.13 | 3,880,214 | +1.23(+3.53%) |
Dec 14, 2022 | 35.05 | 35.80 | 34.60 | 34.89 | 5,759,966 | +0.00(+0.00%) |
Dec 13, 2022 | 35.21 | 35.62 | 34.38 | 34.89 | 4,843,334 | +0.20(+0.59%) |
Dec 12, 2022 | 31.73 | 35.19 | 31.37 | 34.69 | 8,068,293 | +3.13(+9.92%) |
Dec 09, 2022 | 31.69 | 32.32 | 31.51 | 31.56 | 2,759,863 | -0.26(-0.82%) |
Dec 08, 2022 | 32.36 | 32.97 | 31.69 | 31.82 | 4,725,054 | -0.18(-0.58%) |
Dec 07, 2022 | 32.51 | 33.17 | 31.50 | 32.00 | 4,519,825 | -0.68(-2.08%) |
Dec 06, 2022 | 33.19 | 33.74 | 32.45 | 32.68 | 5,475,905 | -0.75(-2.23%) |
Dec 05, 2022 | 35.69 | 36.10 | 33.31 | 33.43 | 7,210,358 | -2.09(-5.90%) |
Dec 02, 2022 | 38.29 | 38.51 | 35.18 | 35.52 | 6,169,553 | -2.71(-7.08%) |