Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 35.44 | 35.69 | 35.30 | 35.54 | 18,217,734 | -0.06(-0.18%) |
Feb 27, 2023 | 35.70 | 35.85 | 35.37 | 35.60 | 15,515,272 | +0.13(+0.36%) |
Feb 24, 2023 | 35.01 | 35.49 | 34.88 | 35.48 | 17,943,752 | +0.19(+0.55%) |
Feb 23, 2023 | 35.82 | 36.01 | 35.27 | 35.28 | 18,271,248 | -0.69(-1.91%) |
Feb 22, 2023 | 36.06 | 36.25 | 35.74 | 35.97 | 16,472,553 | +0.07(+0.20%) |
Feb 21, 2023 | 36.54 | 36.61 | 35.86 | 35.90 | 19,440,504 | -0.93(-2.54%) |
Feb 17, 2023 | 36.48 | 36.99 | 36.32 | 36.83 | 16,412,326 | +0.35(+0.95%) |
Feb 16, 2023 | 36.68 | 36.82 | 36.35 | 36.48 | 18,144,988 | -0.49(-1.34%) |
Feb 15, 2023 | 36.84 | 37.00 | 36.72 | 36.98 | 12,302,719 | +0.05(+0.12%) |
Feb 14, 2023 | 37.05 | 37.16 | 36.55 | 36.93 | 13,422,587 | +0.01(+0.02%) |
Feb 13, 2023 | 36.64 | 37.06 | 36.52 | 36.92 | 15,816,739 | +0.28(+0.77%) |
Feb 10, 2023 | 36.63 | 36.69 | 36.37 | 36.64 | 16,815,690 | +0.18(+0.50%) |
Feb 09, 2023 | 37.20 | 37.23 | 36.40 | 36.46 | 19,184,626 | -0.65(-1.75%) |
Feb 08, 2023 | 37.11 | 37.27 | 36.74 | 37.11 | 15,374,539 | -0.03(-0.07%) |
Feb 07, 2023 | 37.54 | 37.74 | 36.74 | 37.13 | 23,691,578 | -0.67(-1.77%) |
Feb 06, 2023 | 38.01 | 38.09 | 37.45 | 37.80 | 16,957,290 | -0.21(-0.55%) |
Feb 03, 2023 | 38.26 | 38.43 | 37.67 | 38.01 | 19,999,960 | -0.29(-0.76%) |
Feb 02, 2023 | 38.22 | 38.40 | 37.73 | 38.30 | 20,135,948 | +0.13(+0.34%) |
Feb 01, 2023 | 38.45 | 38.46 | 37.66 | 38.18 | 21,336,078 | +0.11(+0.29%) |
Jan 31, 2023 | 37.62 | 38.08 | 37.55 | 38.07 | 20,239,918 | +0.48(+1.27%) |
Jan 30, 2023 | 37.40 | 37.78 | 37.27 | 37.59 | 24,314,772 | +0.38(+1.01%) |
Jan 27, 2023 | 36.83 | 37.25 | 36.42 | 37.22 | 18,841,948 | +0.34(+0.92%) |
Jan 26, 2023 | 36.98 | 37.15 | 36.56 | 36.88 | 21,360,382 | -0.05(-0.15%) |
Jan 25, 2023 | 37.12 | 37.63 | 36.55 | 36.93 | 28,959,466 | -0.08(-0.22%) |
Jan 24, 2023 | 35.43 | 40.96 | 30.00 | 37.01 | 35,098,140 | +0.72(+1.99%) |
Jan 23, 2023 | 36.62 | 36.94 | 36.10 | 36.29 | 37,357,080 | -0.34(-0.92%) |
Jan 20, 2023 | 36.67 | 36.74 | 36.13 | 36.63 | 25,529,378 | -0.05(-0.15%) |
Jan 19, 2023 | 36.36 | 36.88 | 36.15 | 36.68 | 27,095,928 | +0.08(+0.23%) |
Jan 18, 2023 | 37.42 | 37.42 | 36.47 | 36.60 | 25,085,156 | -0.81(-2.15%) |
Jan 17, 2023 | 38.32 | 38.39 | 37.35 | 37.41 | 31,329,782 | -0.92(-2.41%) |
Jan 13, 2023 | 38.14 | 38.38 | 37.88 | 38.33 | 18,815,790 | +0.05(+0.12%) |
Jan 12, 2023 | 37.89 | 38.41 | 37.66 | 38.29 | 18,539,996 | +0.58(+1.53%) |
Jan 11, 2023 | 38.59 | 38.63 | 37.56 | 37.71 | 22,555,552 | -0.71(-1.84%) |
Jan 10, 2023 | 37.87 | 38.44 | 37.70 | 38.41 | 18,226,212 | +0.53(+1.40%) |
Jan 09, 2023 | 37.89 | 38.16 | 37.83 | 37.88 | 25,168,156 | -0.15(-0.40%) |
Jan 06, 2023 | 37.79 | 38.39 | 37.76 | 38.04 | 28,850,534 | +0.44(+1.18%) |
Jan 05, 2023 | 37.14 | 37.82 | 36.80 | 37.60 | 33,267,146 | +0.51(+1.39%) |
Jan 04, 2023 | 36.55 | 37.34 | 36.30 | 37.08 | 31,913,258 | +0.91(+2.52%) |
Jan 03, 2023 | 35.86 | 36.27 | 35.50 | 36.17 | 34,745,788 | +0.65(+1.83%) |
Dec 30, 2022 | 35.44 | 35.78 | 35.22 | 35.52 | 48,812,308 | +0.13(+0.36%) |
Dec 29, 2022 | 35.07 | 35.64 | 34.99 | 35.40 | 19,238,516 | +0.41(+1.16%) |
Dec 28, 2022 | 35.33 | 35.76 | 34.79 | 34.99 | 24,168,952 | -0.40(-1.12%) |
Dec 27, 2022 | 34.70 | 35.52 | 34.55 | 35.39 | 28,114,574 | +0.76(+2.19%) |
Dec 23, 2022 | 34.54 | 34.75 | 34.19 | 34.63 | 18,765,578 | +0.09(+0.26%) |
Dec 22, 2022 | 33.97 | 34.55 | 33.69 | 34.54 | 29,798,644 | +0.48(+1.40%) |
Dec 21, 2022 | 33.60 | 34.12 | 33.57 | 34.06 | 27,176,580 | +0.71(+2.14%) |
Dec 20, 2022 | 33.35 | 33.55 | 33.02 | 33.35 | 26,776,812 | -0.04(-0.11%) |
Dec 19, 2022 | 33.66 | 33.78 | 32.97 | 33.38 | 28,955,504 | -0.08(-0.24%) |
Dec 16, 2022 | 33.82 | 33.87 | 33.06 | 33.47 | 69,617,112 | -0.59(-1.72%) |
Dec 15, 2022 | 34.03 | 34.56 | 33.95 | 34.05 | 36,612,328 | +0.29(+0.85%) |
Dec 14, 2022 | 34.14 | 34.34 | 33.57 | 33.76 | 25,869,966 | -0.37(-1.08%) |
Dec 13, 2022 | 34.61 | 34.82 | 34.12 | 34.13 | 33,470,430 | -0.08(-0.24%) |
Dec 12, 2022 | 33.98 | 34.22 | 33.61 | 34.21 | 21,755,326 | +0.50(+1.47%) |
Dec 09, 2022 | 33.55 | 33.93 | 33.32 | 33.72 | 22,928,280 | +0.27(+0.81%) |
Dec 08, 2022 | 33.46 | 33.57 | 33.24 | 33.45 | 21,676,996 | -0.06(-0.19%) |
Dec 07, 2022 | 33.12 | 33.63 | 33.06 | 33.51 | 25,575,566 | +0.25(+0.76%) |
Dec 06, 2022 | 33.35 | 33.42 | 33.02 | 33.26 | 29,147,472 | -0.16(-0.49%) |
Dec 05, 2022 | 34.24 | 34.36 | 33.27 | 33.42 | 30,561,722 | -1.00(-2.91%) |
Dec 02, 2022 | 34.20 | 34.53 | 33.99 | 34.42 | 24,216,258 | -0.14(-0.39%) |