Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 41.60 | 42.11 | 41.50 | 41.64 | 2,732,927 | +0.31(+0.74%) |
Feb 27, 2023 | 41.28 | 41.47 | 41.02 | 41.33 | 2,816,389 | +0.56(+1.38%) |
Feb 24, 2023 | 40.53 | 40.92 | 40.26 | 40.77 | 2,526,774 | -0.49(-1.18%) |
Feb 23, 2023 | 41.42 | 41.48 | 40.71 | 41.26 | 2,334,045 | +0.17(+0.42%) |
Feb 22, 2023 | 40.64 | 41.21 | 40.47 | 41.09 | 2,187,989 | +0.54(+1.32%) |
Feb 21, 2023 | 41.60 | 42.02 | 40.47 | 40.55 | 4,295,274 | -1.67(-3.94%) |
Feb 17, 2023 | 42.75 | 42.94 | 42.04 | 42.22 | 3,582,700 | -0.73(-1.69%) |
Feb 16, 2023 | 43.12 | 43.39 | 42.74 | 42.94 | 3,434,740 | -0.48(-1.10%) |
Feb 15, 2023 | 42.72 | 43.60 | 42.52 | 43.42 | 2,604,600 | +0.26(+0.60%) |
Feb 14, 2023 | 42.69 | 43.76 | 42.47 | 43.16 | 3,455,076 | -0.11(-0.24%) |
Feb 13, 2023 | 42.62 | 43.33 | 42.15 | 43.27 | 4,305,148 | +0.74(+1.73%) |
Feb 10, 2023 | 42.37 | 42.95 | 41.91 | 42.53 | 3,967,124 | -0.26(-0.60%) |
Feb 09, 2023 | 44.24 | 44.57 | 42.59 | 42.79 | 7,287,385 | +1.44(+3.47%) |
Feb 08, 2023 | 41.11 | 41.82 | 40.31 | 41.35 | 11,222,834 | -1.93(-4.47%) |
Feb 07, 2023 | 42.62 | 43.41 | 42.31 | 43.29 | 4,304,989 | +0.56(+1.30%) |
Feb 06, 2023 | 43.55 | 43.75 | 42.60 | 42.73 | 3,342,953 | -1.40(-3.17%) |
Feb 03, 2023 | 43.52 | 45.09 | 43.46 | 44.13 | 2,638,200 | -0.25(-0.56%) |
Feb 02, 2023 | 44.80 | 45.44 | 43.93 | 44.38 | 4,001,046 | -0.24(-0.54%) |
Feb 01, 2023 | 43.43 | 44.86 | 43.33 | 44.62 | 4,487,877 | +1.00(+2.30%) |
Jan 31, 2023 | 42.58 | 43.67 | 42.35 | 43.61 | 3,510,424 | +1.39(+3.29%) |
Jan 30, 2023 | 41.83 | 42.57 | 41.68 | 42.22 | 3,218,682 | +0.00(+0.00%) |
Jan 27, 2023 | 42.08 | 42.47 | 41.87 | 42.22 | 2,232,283 | +0.06(+0.14%) |
Jan 26, 2023 | 42.41 | 42.56 | 41.67 | 42.17 | 2,231,797 | +0.36(+0.87%) |
Jan 25, 2023 | 41.39 | 41.84 | 40.83 | 41.80 | 2,597,952 | +0.11(+0.28%) |
Jan 24, 2023 | 42.24 | 42.50 | 41.52 | 41.69 | 3,044,556 | -0.63(-1.49%) |
Jan 23, 2023 | 41.26 | 42.33 | 40.92 | 42.32 | 4,580,274 | +0.49(+1.17%) |
Jan 20, 2023 | 41.07 | 41.94 | 40.78 | 41.83 | 3,261,827 | +0.99(+2.41%) |
Jan 19, 2023 | 41.20 | 41.42 | 40.46 | 40.85 | 4,071,323 | -1.02(-2.45%) |
Jan 18, 2023 | 41.96 | 42.20 | 41.61 | 41.87 | 4,968,792 | +0.11(+0.28%) |
Jan 17, 2023 | 41.44 | 41.87 | 41.42 | 41.76 | 3,363,137 | +0.24(+0.58%) |
Jan 13, 2023 | 40.94 | 41.70 | 40.93 | 41.52 | 2,403,316 | +0.27(+0.65%) |
Jan 12, 2023 | 40.60 | 41.44 | 40.53 | 41.25 | 4,645,924 | +0.72(+1.77%) |
Jan 11, 2023 | 40.20 | 40.88 | 39.92 | 40.53 | 5,000,205 | +0.39(+0.98%) |
Jan 10, 2023 | 39.32 | 40.18 | 38.99 | 40.14 | 3,806,525 | +0.66(+1.67%) |
Jan 09, 2023 | 39.42 | 39.97 | 38.43 | 39.48 | 3,393,681 | +0.19(+0.49%) |
Jan 06, 2023 | 38.41 | 39.43 | 38.33 | 39.29 | 2,813,735 | +1.27(+3.35%) |
Jan 05, 2023 | 37.33 | 38.49 | 37.04 | 38.01 | 3,500,676 | +0.07(+0.18%) |
Jan 04, 2023 | 37.53 | 38.21 | 37.29 | 37.95 | 3,256,692 | +0.78(+2.11%) |
Jan 03, 2023 | 37.69 | 37.90 | 36.68 | 37.16 | 3,874,280 | +0.72(+1.97%) |
Dec 30, 2022 | 35.75 | 36.48 | 35.68 | 36.44 | 2,152,238 | +0.34(+0.95%) |
Dec 29, 2022 | 35.57 | 36.37 | 35.54 | 36.10 | 1,693,827 | +0.77(+2.17%) |
Dec 28, 2022 | 36.39 | 36.65 | 34.96 | 35.33 | 3,311,162 | -1.14(-3.12%) |
Dec 27, 2022 | 35.82 | 36.72 | 35.79 | 36.47 | 3,274,622 | +0.66(+1.84%) |
Dec 23, 2022 | 35.76 | 35.92 | 35.40 | 35.81 | 2,547,993 | +0.02(+0.05%) |
Dec 22, 2022 | 35.35 | 35.81 | 34.97 | 35.79 | 2,769,655 | +0.23(+0.65%) |
Dec 21, 2022 | 35.18 | 35.82 | 35.15 | 35.56 | 2,930,356 | +1.16(+3.37%) |
Dec 20, 2022 | 34.28 | 34.64 | 33.97 | 34.41 | 2,847,379 | +0.01(+0.03%) |
Dec 19, 2022 | 35.04 | 35.04 | 34.13 | 34.40 | 3,351,326 | -0.63(-1.80%) |
Dec 16, 2022 | 35.32 | 35.67 | 34.61 | 35.03 | 7,079,620 | -0.67(-1.88%) |
Dec 15, 2022 | 35.44 | 35.72 | 34.85 | 35.70 | 3,366,714 | -0.73(-2.00%) |
Dec 14, 2022 | 36.71 | 37.09 | 35.98 | 36.42 | 3,143,543 | -0.29(-0.78%) |
Dec 13, 2022 | 36.85 | 37.18 | 36.24 | 36.71 | 5,277,930 | +0.99(+2.76%) |
Dec 12, 2022 | 35.69 | 35.83 | 34.78 | 35.73 | 3,596,273 | +0.90(+2.58%) |
Dec 09, 2022 | 34.92 | 35.33 | 34.51 | 34.83 | 2,771,499 | -0.52(-1.46%) |
Dec 08, 2022 | 35.38 | 35.75 | 35.01 | 35.34 | 3,089,636 | +0.46(+1.32%) |
Dec 07, 2022 | 35.24 | 35.56 | 34.81 | 34.88 | 3,305,760 | -0.51(-1.45%) |
Dec 06, 2022 | 35.36 | 35.97 | 35.10 | 35.40 | 4,821,872 | +0.13(+0.38%) |
Dec 05, 2022 | 36.30 | 36.43 | 35.17 | 35.26 | 4,000,310 | -1.58(-4.28%) |
Dec 02, 2022 | 36.40 | 37.21 | 36.25 | 36.84 | 3,328,753 | +0.31(+0.86%) |