Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 39.40 | 39.50 | 38.51 | 38.56 | 23,698,674 | -0.99(-2.51%) |
Feb 27, 2023 | 39.66 | 40.30 | 39.46 | 39.55 | 5,646,610 | +0.11(+0.27%) |
Feb 24, 2023 | 39.23 | 39.53 | 39.05 | 39.44 | 8,036,817 | -0.15(-0.39%) |
Feb 23, 2023 | 39.59 | 39.71 | 39.24 | 39.60 | 6,193,141 | +0.00(+0.00%) |
Feb 22, 2023 | 39.87 | 40.24 | 39.45 | 39.60 | 7,298,664 | -0.37(-0.92%) |
Feb 21, 2023 | 40.39 | 40.58 | 39.82 | 39.96 | 7,054,330 | -0.78(-1.90%) |
Feb 17, 2023 | 40.64 | 41.02 | 40.23 | 40.74 | 9,897,941 | +0.53(+1.32%) |
Feb 16, 2023 | 40.00 | 40.49 | 39.64 | 40.21 | 6,698,188 | -0.17(-0.42%) |
Feb 15, 2023 | 39.54 | 40.52 | 39.47 | 40.38 | 8,960,032 | +0.61(+1.52%) |
Feb 14, 2023 | 39.58 | 40.49 | 39.29 | 39.78 | 8,726,238 | +0.79(+2.04%) |
Feb 13, 2023 | 38.54 | 38.98 | 38.47 | 38.98 | 5,456,394 | +0.45(+1.18%) |
Feb 10, 2023 | 38.02 | 38.57 | 37.75 | 38.53 | 9,317,775 | +0.68(+1.80%) |
Feb 09, 2023 | 38.11 | 38.37 | 37.56 | 37.84 | 7,109,103 | -0.24(-0.62%) |
Feb 08, 2023 | 38.31 | 38.33 | 37.76 | 38.08 | 6,994,132 | -0.55(-1.42%) |
Feb 07, 2023 | 38.65 | 38.81 | 38.14 | 38.63 | 5,678,838 | -0.13(-0.34%) |
Feb 06, 2023 | 38.69 | 38.83 | 38.13 | 38.76 | 7,343,089 | +0.06(+0.15%) |
Feb 03, 2023 | 39.29 | 39.37 | 37.94 | 38.71 | 7,375,823 | -0.94(-2.36%) |
Feb 02, 2023 | 39.93 | 40.64 | 39.55 | 39.64 | 9,879,519 | -0.39(-0.97%) |
Feb 01, 2023 | 39.66 | 40.31 | 39.40 | 40.03 | 6,735,100 | +0.10(+0.26%) |
Jan 31, 2023 | 39.61 | 39.98 | 39.38 | 39.93 | 5,424,838 | +0.42(+1.05%) |
Jan 30, 2023 | 39.35 | 40.01 | 39.26 | 39.51 | 4,053,694 | +0.06(+0.14%) |
Jan 27, 2023 | 39.28 | 39.57 | 39.07 | 39.45 | 5,043,654 | +0.09(+0.22%) |
Jan 26, 2023 | 39.14 | 39.45 | 38.98 | 39.37 | 3,913,673 | +0.17(+0.43%) |
Jan 25, 2023 | 39.01 | 39.33 | 38.75 | 39.20 | 5,757,427 | -0.09(-0.22%) |
Jan 24, 2023 | 39.61 | 39.71 | 39.03 | 39.28 | 4,090,861 | -0.29(-0.74%) |
Jan 23, 2023 | 39.83 | 40.12 | 39.50 | 39.58 | 4,969,288 | -0.49(-1.23%) |
Jan 20, 2023 | 39.75 | 40.12 | 39.24 | 40.07 | 5,505,045 | +0.28(+0.71%) |
Jan 19, 2023 | 39.92 | 39.98 | 39.44 | 39.78 | 5,886,667 | -0.18(-0.45%) |
Jan 18, 2023 | 40.84 | 40.93 | 39.86 | 39.96 | 4,845,706 | -0.88(-2.15%) |
Jan 17, 2023 | 40.92 | 41.15 | 40.67 | 40.84 | 4,860,465 | -0.21(-0.51%) |
Jan 13, 2023 | 40.82 | 41.20 | 40.59 | 41.05 | 6,103,891 | +0.00(+0.00%) |
Jan 12, 2023 | 41.65 | 41.73 | 40.97 | 41.05 | 7,325,283 | -0.72(-1.72%) |
Jan 11, 2023 | 41.34 | 41.86 | 41.23 | 41.77 | 5,435,755 | +0.43(+1.03%) |
Jan 10, 2023 | 41.51 | 41.70 | 40.85 | 41.35 | 4,758,059 | -0.44(-1.04%) |
Jan 09, 2023 | 41.24 | 41.99 | 41.01 | 41.78 | 10,079,965 | +0.45(+1.10%) |
Jan 06, 2023 | 40.92 | 41.56 | 40.83 | 41.33 | 7,367,111 | +0.84(+2.08%) |
Jan 05, 2023 | 41.08 | 41.15 | 40.02 | 40.49 | 8,515,689 | -0.90(-2.17%) |
Jan 04, 2023 | 41.06 | 41.60 | 40.90 | 41.38 | 4,625,914 | +0.54(+1.32%) |
Jan 03, 2023 | 40.93 | 41.02 | 40.15 | 40.84 | 5,448,989 | -0.07(-0.16%) |
Dec 30, 2022 | 40.83 | 40.99 | 40.55 | 40.91 | 6,535,858 | +0.09(+0.23%) |
Dec 29, 2022 | 40.85 | 41.13 | 40.73 | 40.82 | 3,389,302 | +0.18(+0.44%) |
Dec 28, 2022 | 40.93 | 41.16 | 40.55 | 40.64 | 4,070,970 | -0.20(-0.49%) |
Dec 27, 2022 | 40.85 | 40.95 | 40.56 | 40.84 | 6,480,498 | +0.10(+0.26%) |
Dec 23, 2022 | 40.20 | 40.76 | 40.10 | 40.73 | 3,506,029 | +0.49(+1.22%) |
Dec 22, 2022 | 40.13 | 40.27 | 39.61 | 40.24 | 6,396,187 | -0.10(-0.26%) |
Dec 21, 2022 | 40.09 | 40.43 | 39.94 | 40.34 | 4,989,468 | +0.53(+1.34%) |
Dec 20, 2022 | 39.54 | 40.06 | 39.21 | 39.81 | 7,826,402 | +0.28(+0.71%) |
Dec 19, 2022 | 39.58 | 40.05 | 39.35 | 39.53 | 6,615,930 | -0.15(-0.38%) |
Dec 16, 2022 | 39.61 | 39.77 | 38.65 | 39.68 | 19,739,012 | -0.43(-1.06%) |
Dec 15, 2022 | 40.41 | 40.49 | 39.73 | 40.11 | 6,433,514 | -0.42(-1.03%) |
Dec 14, 2022 | 40.40 | 41.31 | 40.19 | 40.52 | 7,683,329 | +0.26(+0.66%) |
Dec 13, 2022 | 40.97 | 41.18 | 39.93 | 40.26 | 9,243,416 | +0.04(+0.09%) |
Dec 12, 2022 | 39.36 | 40.25 | 38.97 | 40.22 | 5,626,351 | +1.02(+2.61%) |
Dec 09, 2022 | 39.59 | 39.82 | 39.18 | 39.20 | 5,636,567 | -0.33(-0.84%) |
Dec 08, 2022 | 39.96 | 40.11 | 39.34 | 39.53 | 9,707,365 | -0.51(-1.28%) |
Dec 07, 2022 | 40.57 | 40.64 | 39.87 | 40.04 | 15,286,699 | -0.53(-1.31%) |
Dec 06, 2022 | 39.52 | 40.69 | 39.52 | 40.57 | 20,932,110 | +1.06(+2.68%) |
Dec 05, 2022 | 38.97 | 39.55 | 38.87 | 39.51 | 9,167,323 | +0.28(+0.72%) |
Dec 02, 2022 | 38.97 | 39.25 | 38.60 | 39.23 | 6,061,314 | -0.08(-0.19%) |