Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 36.50 | 36.56 | 36.07 | 36.24 | 2,369,067 | -0.22(-0.59%) |
Feb 27, 2023 | 37.25 | 37.25 | 36.34 | 36.46 | 1,320,069 | -0.47(-1.28%) |
Feb 24, 2023 | 36.80 | 37.08 | 36.58 | 36.93 | 2,285,390 | -0.42(-1.13%) |
Feb 23, 2023 | 37.15 | 37.49 | 36.68 | 37.36 | 2,015,885 | +0.38(+1.04%) |
Feb 22, 2023 | 36.92 | 37.33 | 36.90 | 36.97 | 3,169,371 | +0.10(+0.27%) |
Feb 21, 2023 | 37.17 | 37.37 | 36.81 | 36.87 | 1,303,563 | -0.74(-1.96%) |
Feb 17, 2023 | 37.58 | 37.70 | 37.29 | 37.61 | 997,328 | -0.02(-0.05%) |
Feb 16, 2023 | 37.89 | 38.26 | 37.59 | 37.63 | 1,347,019 | -0.61(-1.59%) |
Feb 15, 2023 | 38.08 | 38.38 | 37.99 | 38.24 | 1,244,709 | -0.07(-0.18%) |
Feb 14, 2023 | 38.14 | 38.75 | 38.06 | 38.31 | 3,194,069 | -0.01(-0.03%) |
Feb 13, 2023 | 37.74 | 38.59 | 37.63 | 38.32 | 2,622,891 | +0.55(+1.46%) |
Feb 10, 2023 | 37.21 | 38.00 | 37.13 | 37.77 | 2,624,186 | +0.41(+1.10%) |
Feb 09, 2023 | 39.28 | 39.44 | 37.33 | 37.36 | 5,401,787 | -1.84(-4.69%) |
Feb 08, 2023 | 38.51 | 39.27 | 38.29 | 39.19 | 5,969,190 | -0.96(-2.40%) |
Feb 07, 2023 | 39.90 | 40.30 | 36.86 | 40.16 | 10,619,986 | -2.92(-6.77%) |
Feb 06, 2023 | 43.10 | 43.28 | 42.68 | 43.07 | 4,737,800 | -0.10(-0.23%) |
Feb 03, 2023 | 42.88 | 43.53 | 42.42 | 43.17 | 3,171,241 | -0.19(-0.43%) |
Feb 02, 2023 | 43.55 | 44.16 | 43.20 | 43.36 | 2,147,838 | -0.19(-0.43%) |
Feb 01, 2023 | 43.58 | 43.88 | 42.94 | 43.54 | 1,361,409 | -0.19(-0.43%) |
Jan 31, 2023 | 42.88 | 43.73 | 42.83 | 43.73 | 1,244,225 | +0.82(+1.90%) |
Jan 30, 2023 | 43.15 | 43.52 | 42.89 | 42.92 | 3,774,220 | -0.61(-1.40%) |
Jan 27, 2023 | 43.76 | 43.87 | 43.40 | 43.52 | 3,374,002 | -0.14(-0.31%) |
Jan 26, 2023 | 44.00 | 44.21 | 43.32 | 43.66 | 3,843,398 | -0.24(-0.54%) |
Jan 25, 2023 | 43.64 | 44.08 | 43.53 | 43.90 | 2,177,536 | -0.06(-0.13%) |
Jan 24, 2023 | 43.82 | 44.46 | 43.74 | 43.96 | 2,736,765 | -0.23(-0.51%) |
Jan 23, 2023 | 44.51 | 44.84 | 44.11 | 44.18 | 6,614,051 | -0.21(-0.46%) |
Jan 20, 2023 | 43.72 | 44.39 | 43.44 | 44.39 | 2,045,300 | +0.92(+2.12%) |
Jan 19, 2023 | 43.14 | 43.78 | 43.07 | 43.47 | 4,726,595 | -0.07(-0.16%) |
Jan 18, 2023 | 44.67 | 44.81 | 43.49 | 43.53 | 2,873,468 | -1.03(-2.31%) |
Jan 17, 2023 | 44.49 | 44.90 | 44.31 | 44.57 | 3,060,536 | +0.07(+0.15%) |
Jan 13, 2023 | 43.76 | 44.65 | 43.70 | 44.50 | 2,214,052 | +0.38(+0.87%) |
Jan 12, 2023 | 43.65 | 44.18 | 43.48 | 44.11 | 2,084,240 | +0.59(+1.35%) |
Jan 11, 2023 | 43.25 | 43.57 | 42.98 | 43.52 | 2,049,957 | +0.27(+0.61%) |
Jan 10, 2023 | 42.69 | 43.32 | 42.64 | 43.26 | 4,141,076 | +0.35(+0.82%) |
Jan 09, 2023 | 43.16 | 43.39 | 42.63 | 42.91 | 5,843,500 | -0.26(-0.59%) |
Jan 06, 2023 | 42.05 | 43.16 | 41.96 | 43.16 | 2,451,287 | +1.46(+3.51%) |
Jan 05, 2023 | 41.10 | 42.04 | 40.82 | 41.70 | 1,560,700 | +0.51(+1.24%) |
Jan 04, 2023 | 41.16 | 41.50 | 40.88 | 41.19 | 1,671,556 | +0.53(+1.30%) |
Jan 03, 2023 | 41.29 | 41.48 | 40.28 | 40.66 | 2,348,027 | +0.06(+0.15%) |
Dec 30, 2022 | 40.39 | 40.69 | 40.31 | 40.60 | 2,743,320 | -0.19(-0.46%) |
Dec 29, 2022 | 40.39 | 41.01 | 40.31 | 40.78 | 1,507,398 | +0.52(+1.29%) |
Dec 28, 2022 | 40.75 | 41.04 | 40.23 | 40.26 | 1,665,202 | -0.53(-1.30%) |
Dec 27, 2022 | 40.65 | 41.33 | 40.65 | 40.79 | 939,550 | +0.04(+0.10%) |
Dec 23, 2022 | 40.44 | 40.76 | 40.19 | 40.76 | 686,702 | +0.27(+0.68%) |
Dec 22, 2022 | 40.59 | 40.60 | 40.03 | 40.48 | 1,177,156 | -0.46(-1.13%) |
Dec 21, 2022 | 40.78 | 41.09 | 40.68 | 40.94 | 2,758,882 | +0.50(+1.24%) |
Dec 20, 2022 | 40.23 | 40.44 | 39.78 | 40.44 | 1,547,493 | +0.18(+0.44%) |
Dec 19, 2022 | 40.68 | 40.76 | 39.89 | 40.26 | 3,073,909 | -0.50(-1.23%) |
Dec 16, 2022 | 40.72 | 40.98 | 40.46 | 40.77 | 2,363,332 | -0.22(-0.53%) |
Dec 15, 2022 | 41.34 | 41.34 | 40.58 | 40.98 | 1,481,709 | -0.90(-2.16%) |
Dec 14, 2022 | 41.52 | 42.31 | 41.36 | 41.88 | 1,481,218 | +0.26(+0.61%) |
Dec 13, 2022 | 42.23 | 42.55 | 41.32 | 41.63 | 2,198,857 | +0.24(+0.57%) |
Dec 12, 2022 | 40.46 | 41.39 | 40.40 | 41.39 | 3,102,638 | +0.97(+2.41%) |
Dec 09, 2022 | 40.08 | 40.64 | 40.03 | 40.42 | 2,620,326 | +0.22(+0.54%) |
Dec 08, 2022 | 40.00 | 40.28 | 39.76 | 40.21 | 7,485,429 | +0.67(+1.69%) |
Dec 07, 2022 | 40.16 | 40.33 | 39.54 | 39.54 | 1,451,545 | -0.79(-1.95%) |
Dec 06, 2022 | 40.72 | 41.18 | 40.16 | 40.32 | 1,874,926 | -0.29(-0.73%) |
Dec 05, 2022 | 40.98 | 41.17 | 40.50 | 40.62 | 1,672,082 | -0.75(-1.80%) |
Dec 02, 2022 | 40.75 | 41.62 | 40.60 | 41.36 | 1,917,347 | +0.22(+0.53%) |