Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.30 | 39.13 | 38.25 | 38.72 | 1,206,713 | -0.50(-1.27%) |
Feb 27, 2023 | 40.00 | 40.53 | 39.00 | 39.22 | 1,159,647 | -0.84(-2.10%) |
Feb 24, 2023 | 41.55 | 42.40 | 40.03 | 40.06 | 1,501,300 | -2.51(-5.90%) |
Feb 23, 2023 | 43.38 | 43.94 | 42.14 | 42.57 | 1,647,845 | +0.12(+0.28%) |
Feb 22, 2023 | 40.46 | 42.50 | 40.22 | 42.45 | 2,878,886 | +2.37(+5.91%) |
Feb 21, 2023 | 41.21 | 42.48 | 39.99 | 40.08 | 2,727,307 | -1.70(-4.07%) |
Feb 17, 2023 | 40.58 | 42.67 | 40.51 | 41.78 | 2,636,713 | +0.31(+0.75%) |
Feb 16, 2023 | 40.48 | 42.00 | 40.33 | 41.47 | 2,307,781 | +0.99(+2.45%) |
Feb 15, 2023 | 39.87 | 41.22 | 39.43 | 40.48 | 1,511,440 | +0.48(+1.20%) |
Feb 14, 2023 | 39.50 | 41.19 | 38.76 | 40.00 | 1,916,906 | -0.50(-1.23%) |
Feb 13, 2023 | 38.69 | 40.79 | 37.22 | 40.50 | 3,230,828 | +0.70(+1.76%) |
Feb 10, 2023 | 40.36 | 40.54 | 39.25 | 39.80 | 2,537,654 | -1.94(-4.65%) |
Feb 09, 2023 | 41.79 | 42.70 | 41.64 | 41.74 | 1,740,944 | +1.90(+4.77%) |
Feb 08, 2023 | 40.44 | 41.90 | 39.84 | 39.84 | 3,349,718 | -0.65(-1.61%) |
Feb 07, 2023 | 40.74 | 41.61 | 40.24 | 40.49 | 1,977,374 | -0.25(-0.61%) |
Feb 06, 2023 | 40.00 | 40.91 | 38.63 | 40.74 | 3,775,061 | -1.22(-2.91%) |
Feb 03, 2023 | 42.19 | 43.06 | 41.15 | 41.96 | 1,350,604 | -1.04(-2.42%) |
Feb 02, 2023 | 44.45 | 44.63 | 42.51 | 43.00 | 2,199,409 | -2.16(-4.78%) |
Feb 01, 2023 | 44.38 | 45.95 | 44.05 | 45.16 | 2,032,983 | +2.52(+5.91%) |
Jan 31, 2023 | 42.00 | 43.60 | 41.60 | 42.64 | 1,579,496 | +0.52(+1.23%) |
Jan 30, 2023 | 41.95 | 43.04 | 41.05 | 42.12 | 2,151,024 | -1.81(-4.12%) |
Jan 27, 2023 | 44.02 | 44.47 | 43.30 | 43.93 | 1,208,553 | -0.70(-1.57%) |
Jan 26, 2023 | 44.63 | 44.95 | 42.90 | 44.63 | 2,136,508 | +0.22(+0.50%) |
Jan 25, 2023 | 44.50 | 45.47 | 43.80 | 44.41 | 1,349,143 | -0.35(-0.78%) |
Jan 24, 2023 | 44.25 | 44.84 | 42.86 | 44.76 | 1,297,331 | +0.61(+1.38%) |
Jan 23, 2023 | 44.00 | 44.75 | 43.50 | 44.15 | 1,476,070 | -0.04(-0.09%) |
Jan 20, 2023 | 46.59 | 46.60 | 43.50 | 44.19 | 6,035,591 | -0.50(-1.12%) |
Jan 19, 2023 | 42.60 | 46.20 | 42.41 | 44.69 | 6,516,271 | +3.92(+9.61%) |
Jan 18, 2023 | 39.68 | 41.58 | 39.26 | 40.77 | 3,203,493 | +3.24(+8.63%) |
Jan 17, 2023 | 39.04 | 41.94 | 37.00 | 37.53 | 5,087,924 | -5.11(-11.98%) |
Jan 13, 2023 | 42.64 | 43.38 | 41.60 | 42.64 | 2,384,218 | +2.51(+6.25%) |
Jan 12, 2023 | 39.68 | 40.29 | 38.92 | 40.13 | 1,397,355 | -0.24(-0.59%) |
Jan 11, 2023 | 40.38 | 40.73 | 39.73 | 40.37 | 771,587 | -0.41(-1.01%) |
Jan 10, 2023 | 40.35 | 41.16 | 39.44 | 40.78 | 1,558,871 | +0.74(+1.85%) |
Jan 09, 2023 | 39.32 | 40.84 | 39.09 | 40.04 | 3,848,456 | +1.38(+3.57%) |
Jan 06, 2023 | 36.92 | 39.00 | 36.63 | 38.66 | 2,438,793 | +1.65(+4.46%) |
Jan 05, 2023 | 34.90 | 37.77 | 34.90 | 37.01 | 2,878,014 | +1.79(+5.08%) |
Jan 04, 2023 | 35.99 | 36.26 | 34.10 | 35.22 | 2,366,052 | +0.57(+1.65%) |
Jan 03, 2023 | 34.57 | 35.39 | 33.63 | 34.65 | 2,008,172 | -0.17(-0.49%) |
Dec 30, 2022 | 34.79 | 35.30 | 33.85 | 34.82 | 1,880,449 | -1.22(-3.39%) |
Dec 29, 2022 | 33.52 | 36.24 | 30.75 | 36.04 | 5,145,145 | -0.33(-0.91%) |
Dec 28, 2022 | 37.74 | 38.26 | 35.32 | 36.37 | 2,034,836 | -2.19(-5.68%) |
Dec 27, 2022 | 37.70 | 39.40 | 37.26 | 38.56 | 2,323,557 | +0.10(+0.26%) |
Dec 23, 2022 | 39.22 | 39.80 | 37.86 | 38.46 | 2,606,609 | -1.73(-4.30%) |
Dec 22, 2022 | 40.01 | 42.19 | 39.20 | 40.19 | 4,817,553 | +0.85(+2.16%) |
Dec 21, 2022 | 38.60 | 39.66 | 37.60 | 39.34 | 2,536,218 | +1.43(+3.77%) |
Dec 20, 2022 | 36.23 | 38.74 | 36.03 | 37.91 | 5,252,759 | +0.79(+2.13%) |
Dec 19, 2022 | 35.47 | 37.45 | 34.00 | 37.12 | 7,407,283 | +2.72(+7.91%) |
Dec 16, 2022 | 35.00 | 37.40 | 34.14 | 34.40 | 5,221,060 | +1.08(+3.24%) |
Dec 15, 2022 | 33.47 | 34.89 | 32.50 | 33.32 | 2,519,341 | +0.72(+2.21%) |
Dec 14, 2022 | 32.45 | 32.86 | 31.65 | 32.60 | 1,055,661 | +0.35(+1.09%) |
Dec 13, 2022 | 33.08 | 33.20 | 31.59 | 32.25 | 2,016,596 | -0.07(-0.22%) |
Dec 12, 2022 | 31.96 | 32.67 | 31.50 | 32.32 | 1,653,176 | -0.82(-2.47%) |
Dec 09, 2022 | 32.90 | 35.29 | 32.70 | 33.14 | 3,259,595 | +0.48(+1.47%) |
Dec 08, 2022 | 30.89 | 32.89 | 30.87 | 32.66 | 2,805,387 | +3.44(+11.77%) |
Dec 07, 2022 | 28.50 | 29.34 | 28.33 | 29.22 | 2,618,236 | -0.25(-0.85%) |
Dec 06, 2022 | 29.12 | 30.11 | 28.95 | 29.47 | 2,496,347 | +0.51(+1.76%) |
Dec 05, 2022 | 31.81 | 32.72 | 28.65 | 28.96 | 2,689,631 | -1.17(-3.88%) |
Dec 02, 2022 | 28.10 | 30.50 | 28.10 | 30.13 | 2,338,568 | +1.77(+6.24%) |