Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 41.70 | 41.94 | 41.26 | 41.64 | 8,940,605 | -0.10(-0.24%) |
Feb 27, 2023 | 42.41 | 42.51 | 41.67 | 41.74 | 10,221,150 | -0.56(-1.34%) |
Feb 24, 2023 | 42.37 | 42.50 | 42.10 | 42.30 | 6,361,669 | -0.30(-0.72%) |
Feb 23, 2023 | 42.33 | 42.77 | 42.22 | 42.61 | 7,007,758 | +0.33(+0.78%) |
Feb 22, 2023 | 42.51 | 43.02 | 42.17 | 42.27 | 7,703,337 | -0.27(-0.63%) |
Feb 21, 2023 | 43.04 | 43.11 | 41.95 | 42.54 | 9,182,481 | -0.57(-1.31%) |
Feb 17, 2023 | 42.60 | 43.14 | 42.38 | 43.11 | 8,726,086 | +0.60(+1.41%) |
Feb 16, 2023 | 42.51 | 42.72 | 42.19 | 42.51 | 6,045,265 | -0.22(-0.52%) |
Feb 15, 2023 | 42.31 | 42.74 | 42.31 | 42.73 | 5,456,642 | +0.22(+0.51%) |
Feb 14, 2023 | 42.91 | 42.94 | 42.41 | 42.52 | 7,133,987 | -0.39(-0.92%) |
Feb 13, 2023 | 42.52 | 42.97 | 42.43 | 42.91 | 5,986,342 | +0.55(+1.29%) |
Feb 10, 2023 | 41.70 | 42.42 | 41.60 | 42.36 | 7,693,321 | +0.82(+1.96%) |
Feb 09, 2023 | 41.80 | 41.89 | 41.30 | 41.55 | 6,510,568 | -0.15(-0.37%) |
Feb 08, 2023 | 41.55 | 41.75 | 41.47 | 41.70 | 6,395,917 | -0.05(-0.13%) |
Feb 07, 2023 | 41.87 | 41.98 | 41.48 | 41.75 | 7,713,726 | -0.36(-0.85%) |
Feb 06, 2023 | 42.16 | 42.35 | 42.01 | 42.11 | 6,588,856 | +0.04(+0.11%) |
Feb 03, 2023 | 42.15 | 42.21 | 41.64 | 42.07 | 11,425,417 | -0.05(-0.13%) |
Feb 02, 2023 | 42.47 | 42.61 | 41.82 | 42.12 | 11,061,831 | -0.51(-1.20%) |
Feb 01, 2023 | 41.30 | 42.76 | 40.81 | 42.63 | 16,416,708 | +2.24(+5.55%) |
Jan 31, 2023 | 40.04 | 40.40 | 39.78 | 40.39 | 8,453,184 | +0.48(+1.21%) |
Jan 30, 2023 | 39.64 | 40.21 | 39.60 | 39.91 | 7,658,692 | +0.32(+0.82%) |
Jan 27, 2023 | 39.79 | 39.95 | 39.50 | 39.58 | 10,311,575 | -0.13(-0.34%) |
Jan 26, 2023 | 40.15 | 40.18 | 39.57 | 39.72 | 10,533,985 | -0.57(-1.42%) |
Jan 25, 2023 | 40.13 | 42.14 | 39.82 | 40.29 | 8,957,831 | +0.13(+0.33%) |
Jan 24, 2023 | 46.25 | 46.25 | 34.15 | 40.16 | 5,562,994 | -0.03(-0.07%) |
Jan 23, 2023 | 40.38 | 40.66 | 40.14 | 40.18 | 8,433,239 | -0.12(-0.29%) |
Jan 20, 2023 | 40.04 | 40.36 | 39.84 | 40.30 | 9,368,663 | +0.36(+0.90%) |
Jan 19, 2023 | 39.60 | 40.30 | 39.57 | 39.94 | 9,024,478 | +0.48(+1.20%) |
Jan 18, 2023 | 40.49 | 40.53 | 38.91 | 39.47 | 14,821,938 | -1.03(-2.55%) |
Jan 17, 2023 | 41.05 | 41.29 | 40.38 | 40.50 | 8,041,739 | -0.41(-1.01%) |
Jan 13, 2023 | 40.63 | 40.94 | 40.48 | 40.91 | 7,006,881 | +0.20(+0.48%) |
Jan 12, 2023 | 41.16 | 41.19 | 40.67 | 40.71 | 6,323,334 | -0.38(-0.92%) |
Jan 11, 2023 | 41.41 | 41.65 | 40.78 | 41.09 | 7,515,079 | -0.15(-0.37%) |
Jan 10, 2023 | 41.61 | 41.74 | 41.11 | 41.24 | 7,757,908 | +0.01(+0.02%) |
Jan 09, 2023 | 41.65 | 41.79 | 41.19 | 41.23 | 7,670,318 | -0.42(-1.01%) |
Jan 06, 2023 | 41.22 | 41.91 | 41.11 | 41.65 | 7,840,748 | +0.97(+2.38%) |
Jan 05, 2023 | 40.66 | 40.80 | 40.35 | 40.69 | 8,528,809 | -0.04(-0.09%) |
Jan 04, 2023 | 40.73 | 41.15 | 40.52 | 40.72 | 8,817,045 | -0.10(-0.24%) |
Jan 03, 2023 | 41.01 | 41.14 | 40.58 | 40.82 | 5,713,785 | -0.17(-0.42%) |
Dec 30, 2022 | 41.13 | 41.24 | 40.73 | 40.99 | 5,603,776 | -0.14(-0.35%) |
Dec 29, 2022 | 41.16 | 41.39 | 41.05 | 41.13 | 4,761,301 | +0.02(+0.04%) |
Dec 28, 2022 | 41.83 | 41.96 | 41.11 | 41.12 | 6,519,541 | -0.56(-1.36%) |
Dec 27, 2022 | 41.57 | 41.74 | 41.43 | 41.68 | 8,870,128 | +0.22(+0.52%) |
Dec 23, 2022 | 41.05 | 41.47 | 40.81 | 41.47 | 7,537,871 | +0.41(+1.00%) |
Dec 22, 2022 | 40.87 | 41.06 | 40.56 | 41.05 | 7,482,136 | +0.17(+0.42%) |
Dec 21, 2022 | 40.90 | 41.04 | 40.71 | 40.88 | 9,334,626 | +0.08(+0.20%) |
Dec 20, 2022 | 40.90 | 40.94 | 40.49 | 40.80 | 9,522,000 | +0.05(+0.13%) |
Dec 19, 2022 | 40.99 | 41.27 | 40.37 | 40.75 | 8,975,407 | -0.16(-0.39%) |
Dec 16, 2022 | 41.15 | 41.16 | 40.34 | 40.91 | 17,284,044 | -0.34(-0.83%) |
Dec 15, 2022 | 41.29 | 41.41 | 40.69 | 41.25 | 9,127,735 | -0.16(-0.38%) |
Dec 14, 2022 | 41.33 | 41.75 | 41.08 | 41.41 | 9,829,201 | +0.28(+0.68%) |
Dec 13, 2022 | 41.46 | 41.51 | 41.04 | 41.13 | 16,028,660 | -0.13(-0.32%) |
Dec 12, 2022 | 41.15 | 41.29 | 40.70 | 41.26 | 6,289,624 | +0.22(+0.54%) |
Dec 09, 2022 | 41.10 | 41.27 | 40.98 | 41.04 | 7,038,176 | -0.13(-0.32%) |
Dec 08, 2022 | 40.74 | 41.28 | 40.59 | 41.17 | 6,658,420 | +0.43(+1.06%) |
Dec 07, 2022 | 40.81 | 40.91 | 40.54 | 40.74 | 7,041,979 | +0.14(+0.35%) |
Dec 06, 2022 | 41.45 | 41.64 | 40.37 | 40.60 | 8,787,271 | -0.86(-2.08%) |
Dec 05, 2022 | 41.35 | 42.09 | 41.32 | 41.46 | 8,480,645 | -0.39(-0.92%) |
Dec 02, 2022 | 41.09 | 41.87 | 41.09 | 41.85 | 8,711,070 | +0.54(+1.32%) |