Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.83 | 38.83 | 38.27 | 38.48 | 3,649,404 | -0.03(-0.08%) |
Feb 27, 2023 | 39.62 | 39.73 | 38.39 | 38.51 | 2,402,815 | -0.60(-1.53%) |
Feb 24, 2023 | 38.93 | 39.40 | 38.62 | 39.11 | 2,631,660 | -0.68(-1.71%) |
Feb 23, 2023 | 40.24 | 40.45 | 39.10 | 39.79 | 5,265,181 | +0.22(+0.56%) |
Feb 22, 2023 | 39.96 | 40.56 | 39.33 | 39.57 | 2,501,095 | -0.48(-1.20%) |
Feb 21, 2023 | 40.91 | 41.13 | 39.97 | 40.05 | 2,728,917 | -1.53(-3.68%) |
Feb 17, 2023 | 42.35 | 42.50 | 41.42 | 41.58 | 2,935,388 | -0.99(-2.33%) |
Feb 16, 2023 | 43.00 | 43.24 | 42.37 | 42.57 | 2,004,436 | -1.10(-2.52%) |
Feb 15, 2023 | 43.15 | 43.69 | 43.04 | 43.67 | 3,234,481 | +0.03(+0.07%) |
Feb 14, 2023 | 42.60 | 43.75 | 42.18 | 43.64 | 2,168,696 | +0.60(+1.39%) |
Feb 13, 2023 | 42.79 | 43.33 | 42.45 | 43.04 | 2,781,338 | +0.03(+0.07%) |
Feb 10, 2023 | 42.55 | 43.51 | 42.31 | 43.01 | 3,025,483 | +1.02(+2.43%) |
Feb 09, 2023 | 43.05 | 43.40 | 41.84 | 41.99 | 3,310,032 | -0.75(-1.75%) |
Feb 08, 2023 | 42.63 | 43.59 | 42.60 | 42.74 | 2,890,219 | -0.34(-0.79%) |
Feb 07, 2023 | 42.25 | 43.27 | 41.88 | 43.08 | 3,906,842 | +0.83(+1.96%) |
Feb 06, 2023 | 42.38 | 42.67 | 42.05 | 42.25 | 3,540,812 | -1.00(-2.31%) |
Feb 03, 2023 | 43.60 | 44.82 | 43.06 | 43.25 | 5,798,722 | -1.33(-2.98%) |
Feb 02, 2023 | 44.04 | 45.24 | 43.32 | 44.58 | 5,383,080 | +1.26(+2.91%) |
Feb 01, 2023 | 43.84 | 44.37 | 41.04 | 43.32 | 15,476,252 | -0.63(-1.43%) |
Jan 31, 2023 | 42.96 | 44.03 | 42.30 | 43.95 | 6,273,934 | -0.29(-0.66%) |
Jan 30, 2023 | 43.91 | 44.81 | 43.85 | 44.24 | 6,804,693 | -0.73(-1.62%) |
Jan 27, 2023 | 43.31 | 45.14 | 43.26 | 44.97 | 5,393,185 | +1.21(+2.77%) |
Jan 26, 2023 | 42.47 | 43.83 | 41.82 | 43.76 | 6,878,719 | +2.45(+5.93%) |
Jan 25, 2023 | 40.63 | 41.52 | 40.33 | 41.31 | 3,072,659 | +0.21(+0.51%) |
Jan 24, 2023 | 41.13 | 41.92 | 40.73 | 41.10 | 4,791,796 | -0.69(-1.65%) |
Jan 23, 2023 | 40.35 | 41.99 | 40.02 | 41.79 | 8,279,180 | +3.33(+8.66%) |
Jan 20, 2023 | 37.71 | 38.47 | 37.20 | 38.46 | 5,116,994 | +0.91(+2.42%) |
Jan 19, 2023 | 36.87 | 38.12 | 36.62 | 37.55 | 4,248,811 | +0.08(+0.21%) |
Jan 18, 2023 | 37.88 | 38.36 | 37.32 | 37.47 | 2,781,288 | +0.15(+0.40%) |
Jan 17, 2023 | 37.28 | 37.57 | 36.83 | 37.32 | 6,684,782 | +0.10(+0.27%) |
Jan 13, 2023 | 37.57 | 37.74 | 36.98 | 37.22 | 4,133,834 | -0.74(-1.95%) |
Jan 12, 2023 | 38.42 | 38.62 | 37.59 | 37.96 | 4,091,937 | -0.46(-1.20%) |
Jan 11, 2023 | 38.32 | 38.45 | 37.82 | 38.42 | 3,043,252 | +0.25(+0.65%) |
Jan 10, 2023 | 37.44 | 38.23 | 37.32 | 38.17 | 6,548,856 | +0.58(+1.54%) |
Jan 09, 2023 | 37.31 | 37.98 | 36.61 | 37.59 | 7,727,231 | +0.41(+1.10%) |
Jan 06, 2023 | 35.90 | 37.45 | 35.17 | 37.18 | 8,455,562 | +1.95(+5.54%) |
Jan 05, 2023 | 33.46 | 35.37 | 33.26 | 35.23 | 10,040,808 | +2.18(+6.60%) |
Jan 04, 2023 | 32.44 | 33.55 | 32.33 | 33.05 | 6,310,503 | +1.64(+5.22%) |
Jan 03, 2023 | 31.93 | 32.29 | 30.96 | 31.41 | 3,475,584 | -0.14(-0.44%) |
Dec 30, 2022 | 31.11 | 31.57 | 30.86 | 31.55 | 2,631,981 | -0.02(-0.06%) |
Dec 29, 2022 | 30.56 | 31.63 | 30.43 | 31.57 | 4,329,328 | +1.36(+4.50%) |
Dec 28, 2022 | 31.12 | 31.35 | 30.17 | 30.21 | 3,000,026 | -0.96(-3.08%) |
Dec 27, 2022 | 30.41 | 31.28 | 29.79 | 31.17 | 3,411,441 | +0.58(+1.90%) |
Dec 23, 2022 | 30.63 | 30.79 | 30.23 | 30.59 | 2,558,192 | -0.05(-0.16%) |
Dec 22, 2022 | 30.58 | 30.69 | 29.73 | 30.64 | 5,442,277 | -0.74(-2.36%) |
Dec 21, 2022 | 32.58 | 32.59 | 31.33 | 31.38 | 4,727,919 | -0.70(-2.18%) |
Dec 20, 2022 | 31.94 | 32.67 | 31.70 | 32.08 | 5,576,533 | +0.52(+1.65%) |
Dec 19, 2022 | 32.01 | 32.14 | 31.03 | 31.56 | 4,661,630 | -0.38(-1.19%) |
Dec 16, 2022 | 31.95 | 32.65 | 31.76 | 31.94 | 9,666,822 | -0.27(-0.84%) |
Dec 15, 2022 | 33.76 | 33.83 | 32.12 | 32.21 | 10,831,984 | -3.62(-10.10%) |
Dec 14, 2022 | 36.16 | 36.77 | 35.58 | 35.83 | 3,861,097 | -0.47(-1.29%) |
Dec 13, 2022 | 37.65 | 38.05 | 35.88 | 36.30 | 5,905,579 | +0.09(+0.25%) |
Dec 12, 2022 | 35.53 | 36.28 | 35.34 | 36.21 | 4,055,880 | +0.50(+1.40%) |
Dec 09, 2022 | 35.21 | 36.37 | 34.95 | 35.71 | 5,379,487 | +0.48(+1.36%) |
Dec 08, 2022 | 34.48 | 35.38 | 34.35 | 35.23 | 9,037,604 | +1.09(+3.19%) |
Dec 07, 2022 | 33.54 | 34.19 | 33.02 | 34.14 | 3,882,108 | +0.25(+0.74%) |
Dec 06, 2022 | 34.71 | 34.82 | 33.55 | 33.89 | 5,624,252 | -0.90(-2.59%) |
Dec 05, 2022 | 35.31 | 35.68 | 34.58 | 34.79 | 3,046,145 | -0.66(-1.86%) |
Dec 02, 2022 | 35.10 | 35.60 | 34.73 | 35.45 | 4,372,247 | -0.39(-1.09%) |