Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 37.58 | 37.86 | 37.54 | 37.66 | 2,087,848 | +0.18(+0.48%) |
Feb 27, 2023 | 37.56 | 38.04 | 37.32 | 37.48 | 1,731,888 | +0.17(+0.46%) |
Feb 24, 2023 | 36.94 | 37.45 | 36.59 | 37.31 | 1,398,001 | -0.07(-0.18%) |
Feb 23, 2023 | 39.21 | 39.40 | 36.04 | 37.38 | 2,903,097 | -2.27(-5.72%) |
Feb 22, 2023 | 39.79 | 40.04 | 39.48 | 39.64 | 1,088,510 | -0.03(-0.07%) |
Feb 21, 2023 | 40.16 | 40.48 | 39.27 | 39.67 | 1,360,802 | -0.91(-2.24%) |
Feb 17, 2023 | 40.54 | 40.65 | 39.89 | 40.58 | 948,689 | +0.01(+0.02%) |
Feb 16, 2023 | 40.72 | 41.12 | 40.53 | 40.57 | 769,753 | -0.71(-1.72%) |
Feb 15, 2023 | 41.12 | 41.30 | 40.77 | 41.28 | 693,835 | +0.09(+0.23%) |
Feb 14, 2023 | 41.19 | 41.43 | 40.86 | 41.18 | 684,239 | -0.14(-0.34%) |
Feb 13, 2023 | 40.61 | 41.44 | 40.60 | 41.33 | 844,204 | +0.65(+1.60%) |
Feb 10, 2023 | 39.96 | 40.70 | 39.81 | 40.67 | 1,034,933 | +0.70(+1.75%) |
Feb 09, 2023 | 41.57 | 41.72 | 39.65 | 39.97 | 1,356,520 | -1.35(-3.27%) |
Feb 08, 2023 | 41.30 | 41.76 | 41.20 | 41.33 | 880,905 | -0.27(-0.66%) |
Feb 07, 2023 | 41.21 | 41.75 | 40.82 | 41.60 | 858,211 | +0.07(+0.16%) |
Feb 06, 2023 | 41.67 | 41.87 | 41.33 | 41.53 | 849,092 | -0.46(-1.10%) |
Feb 03, 2023 | 41.79 | 42.68 | 41.79 | 42.00 | 1,141,795 | -0.27(-0.65%) |
Feb 02, 2023 | 41.66 | 43.00 | 41.57 | 42.27 | 1,367,640 | +0.91(+2.19%) |
Feb 01, 2023 | 41.29 | 41.71 | 40.63 | 41.36 | 1,436,826 | -0.24(-0.57%) |
Jan 31, 2023 | 40.53 | 41.60 | 40.48 | 41.60 | 1,743,608 | +1.07(+2.63%) |
Jan 30, 2023 | 40.78 | 41.27 | 40.53 | 40.53 | 1,017,410 | -0.59(-1.42%) |
Jan 27, 2023 | 41.21 | 41.41 | 41.01 | 41.12 | 969,468 | -0.22(-0.53%) |
Jan 26, 2023 | 41.15 | 41.47 | 41.07 | 41.33 | 1,170,306 | +0.47(+1.16%) |
Jan 25, 2023 | 40.38 | 40.88 | 40.17 | 40.86 | 1,282,865 | +0.36(+0.89%) |
Jan 24, 2023 | 39.87 | 40.76 | 39.68 | 40.50 | 1,829,743 | +0.27(+0.68%) |
Jan 23, 2023 | 39.70 | 40.28 | 39.58 | 40.23 | 1,112,128 | +0.55(+1.38%) |
Jan 20, 2023 | 38.93 | 39.74 | 38.69 | 39.68 | 1,434,802 | +0.73(+1.87%) |
Jan 19, 2023 | 38.45 | 39.10 | 38.26 | 38.95 | 2,575,041 | +0.11(+0.29%) |
Jan 18, 2023 | 38.56 | 39.47 | 38.51 | 38.84 | 1,749,078 | +0.18(+0.46%) |
Jan 17, 2023 | 39.02 | 39.19 | 38.46 | 38.66 | 1,308,472 | -0.36(-0.92%) |
Jan 13, 2023 | 38.59 | 39.15 | 38.56 | 39.02 | 1,093,989 | +0.10(+0.27%) |
Jan 12, 2023 | 38.92 | 39.20 | 38.38 | 38.92 | 1,979,128 | +0.32(+0.83%) |
Jan 11, 2023 | 38.02 | 38.80 | 38.02 | 38.59 | 2,089,451 | +0.77(+2.02%) |
Jan 10, 2023 | 37.34 | 37.87 | 37.32 | 37.83 | 1,461,483 | +0.55(+1.47%) |
Jan 09, 2023 | 37.61 | 37.98 | 37.27 | 37.28 | 1,495,278 | -0.43(-1.13%) |
Jan 06, 2023 | 36.70 | 37.84 | 36.69 | 37.71 | 1,883,554 | +1.66(+4.61%) |
Jan 05, 2023 | 36.31 | 36.31 | 35.58 | 36.04 | 1,128,464 | -0.38(-1.04%) |
Jan 04, 2023 | 36.19 | 36.67 | 36.00 | 36.42 | 1,582,852 | +0.70(+1.96%) |
Jan 03, 2023 | 35.68 | 36.29 | 35.48 | 35.72 | 1,206,661 | +0.18(+0.51%) |
Dec 30, 2022 | 35.51 | 35.80 | 35.06 | 35.54 | 888,785 | -0.33(-0.92%) |
Dec 29, 2022 | 34.96 | 35.96 | 34.96 | 35.87 | 636,121 | +1.11(+3.21%) |
Dec 28, 2022 | 35.75 | 35.82 | 34.73 | 34.76 | 810,728 | -0.89(-2.49%) |
Dec 27, 2022 | 35.60 | 35.75 | 35.36 | 35.65 | 1,073,799 | -0.05(-0.13%) |
Dec 23, 2022 | 35.24 | 35.70 | 34.96 | 35.69 | 808,476 | +0.46(+1.31%) |
Dec 22, 2022 | 35.27 | 35.32 | 34.54 | 35.23 | 1,100,269 | -0.32(-0.90%) |
Dec 21, 2022 | 34.84 | 35.66 | 34.67 | 35.55 | 1,083,342 | +1.11(+3.24%) |
Dec 20, 2022 | 34.53 | 34.68 | 34.23 | 34.44 | 1,291,721 | +0.05(+0.14%) |
Dec 19, 2022 | 34.81 | 35.12 | 34.22 | 34.39 | 1,717,794 | -0.46(-1.33%) |
Dec 16, 2022 | 34.34 | 34.92 | 34.21 | 34.85 | 4,223,953 | +0.05(+0.14%) |
Dec 15, 2022 | 34.89 | 35.08 | 34.36 | 34.81 | 2,169,024 | -0.66(-1.86%) |
Dec 14, 2022 | 35.87 | 36.31 | 35.37 | 35.47 | 1,812,497 | -0.31(-0.86%) |
Dec 13, 2022 | 36.48 | 36.78 | 35.69 | 35.78 | 2,432,251 | +0.22(+0.63%) |
Dec 12, 2022 | 34.73 | 35.57 | 34.65 | 35.55 | 1,242,491 | +0.70(+2.01%) |
Dec 09, 2022 | 34.61 | 35.20 | 34.44 | 34.85 | 1,479,155 | +0.07(+0.21%) |
Dec 08, 2022 | 35.06 | 35.19 | 34.41 | 34.78 | 1,467,196 | -0.13(-0.37%) |
Dec 07, 2022 | 34.23 | 35.32 | 34.07 | 34.91 | 1,599,524 | +0.54(+1.58%) |
Dec 06, 2022 | 34.97 | 35.06 | 33.96 | 34.37 | 2,153,035 | -0.61(-1.74%) |
Dec 05, 2022 | 34.61 | 35.05 | 34.51 | 34.97 | 1,621,565 | +0.04(+0.11%) |
Dec 02, 2022 | 35.51 | 35.94 | 34.89 | 34.94 | 2,496,722 | -1.05(-2.91%) |