Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 40.49 | 41.41 | 40.14 | 40.98 | 3,214,633 | +0.47(+1.17%) |
Feb 27, 2023 | 39.86 | 40.61 | 39.83 | 40.51 | 1,744,275 | +0.69(+1.73%) |
Feb 24, 2023 | 39.52 | 39.84 | 39.33 | 39.82 | 2,126,526 | -0.31(-0.78%) |
Feb 23, 2023 | 40.35 | 40.48 | 39.85 | 40.14 | 2,054,875 | -0.23(-0.56%) |
Feb 22, 2023 | 40.86 | 40.95 | 39.59 | 40.36 | 4,202,879 | -0.90(-2.17%) |
Feb 21, 2023 | 41.42 | 41.76 | 40.92 | 41.26 | 2,255,373 | -0.34(-0.83%) |
Feb 17, 2023 | 41.02 | 41.79 | 40.67 | 41.60 | 2,019,531 | -0.09(-0.21%) |
Feb 16, 2023 | 41.37 | 42.00 | 40.65 | 41.69 | 2,212,319 | -0.04(-0.09%) |
Feb 15, 2023 | 41.47 | 41.75 | 41.06 | 41.73 | 2,519,773 | -0.76(-1.78%) |
Feb 14, 2023 | 42.09 | 42.67 | 41.59 | 42.49 | 1,832,876 | +0.15(+0.35%) |
Feb 13, 2023 | 42.20 | 42.56 | 41.96 | 42.34 | 1,437,201 | -0.07(-0.16%) |
Feb 10, 2023 | 42.36 | 42.77 | 42.05 | 42.41 | 1,322,791 | -0.11(-0.25%) |
Feb 09, 2023 | 43.47 | 43.75 | 42.20 | 42.52 | 1,845,423 | -0.44(-1.03%) |
Feb 08, 2023 | 43.36 | 43.54 | 42.88 | 42.96 | 1,222,487 | -0.37(-0.86%) |
Feb 07, 2023 | 43.00 | 43.78 | 42.72 | 43.34 | 1,874,727 | +0.35(+0.82%) |
Feb 06, 2023 | 42.94 | 43.43 | 42.81 | 42.98 | 2,512,874 | -0.30(-0.68%) |
Feb 03, 2023 | 43.06 | 43.58 | 42.61 | 43.28 | 3,671,463 | -0.76(-1.72%) |
Feb 02, 2023 | 45.03 | 45.24 | 43.86 | 44.04 | 2,983,513 | -1.02(-2.27%) |
Feb 01, 2023 | 44.78 | 45.47 | 44.19 | 45.06 | 2,579,943 | +0.05(+0.11%) |
Jan 31, 2023 | 44.11 | 45.09 | 43.99 | 45.01 | 1,818,403 | +0.59(+1.33%) |
Jan 30, 2023 | 44.93 | 45.00 | 44.41 | 44.42 | 1,236,265 | -0.51(-1.14%) |
Jan 27, 2023 | 44.81 | 45.11 | 44.33 | 44.93 | 1,804,531 | -0.30(-0.67%) |
Jan 26, 2023 | 45.54 | 45.68 | 44.91 | 45.24 | 2,179,584 | -0.48(-1.05%) |
Jan 25, 2023 | 44.78 | 45.79 | 44.69 | 45.72 | 3,432,519 | +0.73(+1.62%) |
Jan 24, 2023 | 40.67 | 45.05 | 40.67 | 44.99 | 1,812,555 | +0.32(+0.73%) |
Jan 23, 2023 | 43.83 | 44.73 | 43.75 | 44.67 | 2,301,926 | +0.17(+0.38%) |
Jan 20, 2023 | 43.81 | 44.52 | 43.64 | 44.50 | 2,605,365 | +0.26(+0.58%) |
Jan 19, 2023 | 43.36 | 44.40 | 43.31 | 44.24 | 2,257,117 | +0.94(+2.18%) |
Jan 18, 2023 | 43.79 | 44.07 | 43.24 | 43.30 | 1,769,502 | -0.07(-0.16%) |
Jan 17, 2023 | 43.32 | 43.67 | 43.16 | 43.37 | 2,118,295 | -0.45(-1.03%) |
Jan 13, 2023 | 43.30 | 44.05 | 43.29 | 43.82 | 2,247,481 | +0.47(+1.09%) |
Jan 12, 2023 | 43.20 | 43.50 | 42.35 | 43.35 | 2,406,627 | +0.78(+1.83%) |
Jan 11, 2023 | 42.96 | 43.16 | 42.03 | 42.57 | 1,906,079 | -0.20(-0.46%) |
Jan 10, 2023 | 42.31 | 42.85 | 42.18 | 42.77 | 2,269,426 | +0.57(+1.35%) |
Jan 09, 2023 | 42.89 | 43.05 | 42.20 | 42.20 | 2,338,753 | -0.41(-0.97%) |
Jan 06, 2023 | 41.94 | 42.83 | 41.44 | 42.61 | 3,667,030 | +1.31(+3.17%) |
Jan 05, 2023 | 40.51 | 41.34 | 40.33 | 41.30 | 2,310,894 | +0.02(+0.05%) |
Jan 04, 2023 | 40.64 | 41.76 | 40.59 | 41.28 | 3,947,062 | +1.36(+3.40%) |
Jan 03, 2023 | 39.26 | 40.13 | 39.00 | 39.92 | 2,214,819 | +1.47(+3.81%) |
Dec 30, 2022 | 39.12 | 39.17 | 38.19 | 38.46 | 1,834,105 | -0.59(-1.51%) |
Dec 29, 2022 | 39.36 | 39.67 | 38.97 | 39.05 | 1,457,568 | -0.09(-0.23%) |
Dec 28, 2022 | 40.14 | 40.27 | 39.09 | 39.13 | 1,833,080 | -1.37(-3.38%) |
Dec 27, 2022 | 39.77 | 40.80 | 39.55 | 40.50 | 2,684,023 | +0.96(+2.44%) |
Dec 23, 2022 | 39.17 | 39.78 | 38.85 | 39.54 | 1,215,100 | +0.37(+0.95%) |
Dec 22, 2022 | 38.95 | 39.20 | 38.50 | 39.16 | 1,564,681 | -0.24(-0.60%) |
Dec 21, 2022 | 39.65 | 39.87 | 39.33 | 39.40 | 2,047,064 | +0.03(+0.07%) |
Dec 20, 2022 | 38.40 | 39.56 | 38.39 | 39.37 | 2,601,166 | +1.67(+4.44%) |
Dec 19, 2022 | 38.34 | 38.56 | 37.49 | 37.70 | 1,838,402 | -0.65(-1.69%) |
Dec 16, 2022 | 37.86 | 38.67 | 37.55 | 38.35 | 3,991,809 | +0.53(+1.41%) |
Dec 15, 2022 | 38.09 | 38.43 | 37.78 | 37.82 | 2,419,457 | -1.21(-3.10%) |
Dec 14, 2022 | 39.27 | 39.70 | 38.70 | 39.03 | 3,106,066 | -0.18(-0.45%) |
Dec 13, 2022 | 39.86 | 40.17 | 38.59 | 39.20 | 2,675,679 | +0.73(+1.89%) |
Dec 12, 2022 | 37.99 | 38.58 | 37.88 | 38.48 | 1,928,811 | +0.11(+0.28%) |
Dec 09, 2022 | 39.17 | 39.70 | 38.35 | 38.37 | 1,914,391 | -0.52(-1.34%) |
Dec 08, 2022 | 39.22 | 39.34 | 38.51 | 38.89 | 2,233,320 | +0.10(+0.25%) |
Dec 07, 2022 | 38.47 | 39.25 | 38.47 | 38.79 | 2,210,456 | +0.60(+1.57%) |
Dec 06, 2022 | 38.58 | 38.98 | 38.16 | 38.19 | 2,065,726 | -0.07(-0.18%) |
Dec 05, 2022 | 38.79 | 38.82 | 37.85 | 38.26 | 2,665,381 | -0.76(-1.94%) |
Dec 02, 2022 | 38.72 | 39.27 | 38.50 | 39.02 | 2,158,034 | -0.46(-1.17%) |