Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 37.37 | 38.45 | 37.37 | 38.06 | 8,256,491 | +0.50(+1.32%) |
Feb 27, 2023 | 37.54 | 37.93 | 37.29 | 37.57 | 8,015,566 | +0.48(+1.28%) |
Feb 24, 2023 | 36.53 | 37.13 | 36.39 | 37.09 | 5,522,545 | -0.17(-0.45%) |
Feb 23, 2023 | 37.36 | 37.86 | 36.89 | 37.26 | 7,674,080 | +0.52(+1.40%) |
Feb 22, 2023 | 36.73 | 37.19 | 36.57 | 36.74 | 6,263,639 | -0.09(-0.24%) |
Feb 21, 2023 | 37.63 | 37.81 | 36.55 | 36.83 | 7,329,036 | -1.25(-3.28%) |
Feb 17, 2023 | 37.89 | 38.15 | 37.40 | 38.08 | 6,004,929 | +0.08(+0.21%) |
Feb 16, 2023 | 38.34 | 38.51 | 37.94 | 38.00 | 6,310,037 | -0.73(-1.90%) |
Feb 15, 2023 | 38.39 | 38.98 | 38.33 | 38.74 | 4,181,906 | -0.08(-0.20%) |
Feb 14, 2023 | 38.25 | 38.97 | 37.97 | 38.82 | 7,328,798 | +0.50(+1.30%) |
Feb 13, 2023 | 37.87 | 38.45 | 37.70 | 38.32 | 7,897,832 | +0.43(+1.13%) |
Feb 10, 2023 | 38.22 | 38.26 | 37.55 | 37.89 | 8,249,961 | -0.83(-2.15%) |
Feb 09, 2023 | 39.43 | 39.68 | 38.60 | 38.73 | 5,845,032 | -0.43(-1.09%) |
Feb 08, 2023 | 39.71 | 40.02 | 38.88 | 39.15 | 8,810,125 | -0.15(-0.38%) |
Feb 07, 2023 | 39.21 | 39.48 | 38.39 | 39.30 | 8,052,025 | -0.05(-0.13%) |
Feb 06, 2023 | 38.99 | 39.55 | 38.80 | 39.35 | 6,500,010 | +0.06(+0.15%) |
Feb 03, 2023 | 39.02 | 39.72 | 39.01 | 39.29 | 8,339,857 | -0.32(-0.80%) |
Feb 02, 2023 | 39.92 | 40.05 | 39.22 | 39.61 | 10,395,502 | +0.01(+0.03%) |
Feb 01, 2023 | 38.56 | 39.78 | 38.32 | 39.60 | 10,809,784 | +0.78(+2.02%) |
Jan 31, 2023 | 38.53 | 38.83 | 38.09 | 38.82 | 7,974,200 | +0.70(+1.82%) |
Jan 30, 2023 | 38.15 | 39.10 | 37.98 | 38.12 | 9,040,496 | -0.33(-0.85%) |
Jan 27, 2023 | 38.72 | 38.93 | 38.42 | 38.45 | 7,351,668 | -0.49(-1.25%) |
Jan 26, 2023 | 39.13 | 39.22 | 38.34 | 38.94 | 7,666,743 | -0.16(-0.41%) |
Jan 25, 2023 | 38.45 | 39.21 | 38.34 | 39.09 | 10,243,058 | +0.58(+1.49%) |
Jan 24, 2023 | 38.97 | 39.17 | 38.17 | 38.52 | 7,713,580 | -0.28(-0.72%) |
Jan 23, 2023 | 38.92 | 39.02 | 38.45 | 38.80 | 12,545,805 | +0.05(+0.13%) |
Jan 20, 2023 | 38.24 | 38.92 | 38.06 | 38.75 | 12,086,259 | +0.68(+1.77%) |
Jan 19, 2023 | 37.58 | 38.16 | 36.76 | 38.07 | 17,123,642 | -0.03(-0.08%) |
Jan 18, 2023 | 38.79 | 39.04 | 38.03 | 38.10 | 18,781,046 | +0.12(+0.31%) |
Jan 17, 2023 | 37.92 | 38.08 | 37.28 | 37.98 | 17,891,620 | +0.06(+0.16%) |
Jan 13, 2023 | 36.29 | 38.01 | 36.26 | 37.92 | 29,333,056 | -1.39(-3.54%) |
Jan 12, 2023 | 38.56 | 39.33 | 38.04 | 39.31 | 20,054,542 | +1.41(+3.72%) |
Jan 11, 2023 | 37.65 | 38.42 | 37.55 | 37.90 | 14,429,894 | +0.09(+0.24%) |
Jan 10, 2023 | 36.40 | 37.89 | 36.39 | 37.81 | 10,397,204 | +1.31(+3.59%) |
Jan 09, 2023 | 36.28 | 37.15 | 36.09 | 36.50 | 11,326,664 | +0.73(+2.05%) |
Jan 06, 2023 | 34.94 | 35.81 | 34.85 | 35.77 | 11,192,637 | +0.79(+2.27%) |
Jan 05, 2023 | 34.44 | 35.31 | 34.27 | 34.97 | 11,409,432 | +0.83(+2.44%) |
Jan 04, 2023 | 32.71 | 34.22 | 32.70 | 34.14 | 11,400,329 | +1.77(+5.46%) |
Jan 03, 2023 | 33.01 | 33.31 | 32.10 | 32.37 | 8,701,191 | -0.25(-0.76%) |
Dec 30, 2022 | 32.20 | 32.81 | 32.12 | 32.62 | 7,008,387 | +0.13(+0.40%) |
Dec 29, 2022 | 31.72 | 32.52 | 31.59 | 32.49 | 7,439,111 | +0.73(+2.31%) |
Dec 28, 2022 | 32.60 | 32.78 | 31.69 | 31.76 | 7,733,264 | -0.90(-2.77%) |
Dec 27, 2022 | 32.62 | 33.09 | 32.35 | 32.66 | 7,663,023 | -0.26(-0.78%) |
Dec 23, 2022 | 32.59 | 32.93 | 32.14 | 32.92 | 5,999,064 | +0.24(+0.73%) |
Dec 22, 2022 | 33.36 | 33.39 | 32.06 | 32.68 | 6,856,162 | -0.74(-2.23%) |
Dec 21, 2022 | 33.00 | 33.74 | 32.96 | 33.43 | 8,220,936 | +0.76(+2.34%) |
Dec 20, 2022 | 32.62 | 33.04 | 32.51 | 32.66 | 6,015,101 | -0.02(-0.06%) |
Dec 19, 2022 | 33.07 | 33.44 | 32.61 | 32.68 | 8,499,440 | -0.19(-0.57%) |
Dec 16, 2022 | 33.01 | 33.49 | 32.38 | 32.87 | 12,956,548 | -0.14(-0.42%) |
Dec 15, 2022 | 33.41 | 33.81 | 32.59 | 33.01 | 11,767,798 | -1.05(-3.09%) |
Dec 14, 2022 | 34.40 | 34.53 | 33.48 | 34.06 | 23,686,054 | +0.92(+2.79%) |
Dec 13, 2022 | 35.26 | 35.46 | 32.57 | 33.14 | 15,091,047 | -1.38(-4.00%) |
Dec 12, 2022 | 33.45 | 34.54 | 33.36 | 34.52 | 7,209,083 | +0.96(+2.87%) |
Dec 09, 2022 | 33.07 | 33.58 | 32.92 | 33.56 | 6,033,145 | +0.27(+0.81%) |
Dec 08, 2022 | 34.32 | 34.49 | 33.05 | 33.29 | 8,980,342 | -0.79(-2.33%) |
Dec 07, 2022 | 35.38 | 35.39 | 34.05 | 34.08 | 11,059,997 | -1.57(-4.40%) |
Dec 06, 2022 | 35.64 | 35.98 | 34.95 | 35.65 | 8,894,233 | +0.12(+0.34%) |
Dec 05, 2022 | 35.47 | 36.61 | 35.42 | 35.53 | 12,212,800 | +0.08(+0.22%) |
Dec 02, 2022 | 34.75 | 35.46 | 34.63 | 35.45 | 6,614,178 | +0.33(+0.93%) |