Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.60 | 38.65 | 37.75 | 37.77 | 8,918,882 | -0.59(-1.54%) |
Feb 27, 2023 | 38.22 | 38.58 | 38.03 | 38.36 | 9,134,869 | +0.50(+1.31%) |
Feb 24, 2023 | 37.63 | 37.87 | 37.38 | 37.86 | 7,319,947 | +0.02(+0.05%) |
Feb 23, 2023 | 37.87 | 37.97 | 37.47 | 37.84 | 9,442,084 | +0.72(+1.93%) |
Feb 22, 2023 | 37.71 | 37.71 | 36.93 | 37.13 | 10,904,068 | -0.80(-2.11%) |
Feb 21, 2023 | 38.09 | 38.35 | 37.91 | 37.93 | 8,995,102 | -0.24(-0.62%) |
Feb 17, 2023 | 38.41 | 38.54 | 38.11 | 38.17 | 16,615,802 | -0.89(-2.27%) |
Feb 16, 2023 | 38.50 | 39.34 | 38.47 | 39.05 | 16,613,098 | +0.45(+1.15%) |
Feb 15, 2023 | 38.31 | 38.62 | 38.04 | 38.61 | 14,505,007 | -0.13(-0.34%) |
Feb 14, 2023 | 38.29 | 39.08 | 38.22 | 38.74 | 9,501,412 | +0.39(+1.01%) |
Feb 13, 2023 | 38.15 | 38.42 | 37.98 | 38.35 | 9,163,881 | -0.04(-0.10%) |
Feb 10, 2023 | 38.29 | 38.58 | 38.08 | 38.39 | 21,076,246 | +1.04(+2.78%) |
Feb 09, 2023 | 37.17 | 37.83 | 37.02 | 37.35 | 21,442,940 | +0.85(+2.33%) |
Feb 08, 2023 | 36.01 | 36.82 | 35.89 | 36.50 | 20,069,976 | +0.85(+2.38%) |
Feb 07, 2023 | 34.25 | 35.82 | 34.18 | 35.65 | 26,693,476 | +2.75(+8.35%) |
Feb 06, 2023 | 33.01 | 33.11 | 32.38 | 32.90 | 15,045,306 | -0.29(-0.88%) |
Feb 03, 2023 | 33.33 | 33.78 | 33.03 | 33.20 | 11,040,197 | -0.05(-0.14%) |
Feb 02, 2023 | 34.29 | 34.32 | 32.91 | 33.24 | 17,760,322 | -1.17(-3.40%) |
Feb 01, 2023 | 34.48 | 34.65 | 33.90 | 34.41 | 11,255,928 | +0.20(+0.58%) |
Jan 31, 2023 | 33.86 | 34.23 | 33.65 | 34.22 | 8,492,325 | +0.06(+0.17%) |
Jan 30, 2023 | 34.51 | 34.56 | 34.14 | 34.16 | 7,119,255 | -0.14(-0.41%) |
Jan 27, 2023 | 34.40 | 34.56 | 34.13 | 34.30 | 8,942,436 | +0.07(+0.19%) |
Jan 26, 2023 | 33.73 | 34.33 | 33.60 | 34.24 | 12,896,641 | +0.95(+2.87%) |
Jan 25, 2023 | 33.05 | 33.32 | 32.83 | 33.28 | 8,514,439 | -0.05(-0.14%) |
Jan 24, 2023 | 33.17 | 33.37 | 32.87 | 33.33 | 6,962,133 | -0.27(-0.82%) |
Jan 23, 2023 | 33.53 | 33.81 | 33.41 | 33.60 | 6,505,663 | +0.08(+0.23%) |
Jan 20, 2023 | 33.36 | 33.53 | 33.25 | 33.53 | 12,452,841 | -0.04(-0.11%) |
Jan 19, 2023 | 33.21 | 33.73 | 33.16 | 33.56 | 8,824,349 | +0.19(+0.57%) |
Jan 18, 2023 | 34.17 | 34.22 | 33.37 | 33.38 | 9,197,135 | -0.33(-0.98%) |
Jan 17, 2023 | 33.58 | 33.89 | 33.55 | 33.71 | 7,101,499 | +0.12(+0.37%) |
Jan 13, 2023 | 33.43 | 33.59 | 33.29 | 33.58 | 7,660,966 | +0.24(+0.71%) |
Jan 12, 2023 | 33.18 | 33.65 | 32.95 | 33.35 | 9,460,433 | +0.26(+0.77%) |
Jan 11, 2023 | 32.97 | 33.10 | 32.73 | 33.09 | 7,489,469 | +0.18(+0.55%) |
Jan 10, 2023 | 32.88 | 32.99 | 32.59 | 32.91 | 6,891,243 | +0.08(+0.23%) |
Jan 09, 2023 | 33.19 | 33.29 | 32.68 | 32.84 | 8,290,775 | +0.29(+0.90%) |
Jan 06, 2023 | 32.29 | 32.68 | 32.12 | 32.55 | 7,258,825 | +0.53(+1.65%) |
Jan 05, 2023 | 31.71 | 32.10 | 31.70 | 32.02 | 6,814,527 | +0.11(+0.36%) |
Jan 04, 2023 | 31.92 | 32.17 | 31.67 | 31.90 | 7,932,763 | -0.51(-1.57%) |
Jan 03, 2023 | 33.05 | 33.23 | 32.20 | 32.41 | 8,435,221 | -0.58(-1.75%) |
Dec 30, 2022 | 32.60 | 33.02 | 32.55 | 32.99 | 5,106,807 | +0.22(+0.66%) |
Dec 29, 2022 | 32.62 | 32.91 | 32.57 | 32.77 | 5,168,774 | +0.11(+0.35%) |
Dec 28, 2022 | 33.45 | 33.45 | 32.57 | 32.66 | 5,539,853 | -0.43(-1.31%) |
Dec 27, 2022 | 33.05 | 33.21 | 32.94 | 33.09 | 4,580,443 | +0.03(+0.09%) |
Dec 23, 2022 | 32.71 | 33.10 | 32.62 | 33.06 | 5,497,347 | +0.57(+1.74%) |
Dec 22, 2022 | 32.76 | 32.86 | 32.09 | 32.50 | 6,619,499 | -0.59(-1.77%) |
Dec 21, 2022 | 32.80 | 33.20 | 32.57 | 33.08 | 8,617,006 | +0.90(+2.79%) |
Dec 20, 2022 | 32.12 | 32.40 | 31.98 | 32.19 | 5,595,416 | +0.12(+0.38%) |
Dec 19, 2022 | 32.32 | 32.37 | 31.92 | 32.06 | 7,954,998 | +0.26(+0.80%) |
Dec 16, 2022 | 31.52 | 31.86 | 31.30 | 31.81 | 11,045,753 | -0.57(-1.75%) |
Dec 15, 2022 | 32.61 | 32.72 | 32.11 | 32.38 | 7,505,565 | -0.49(-1.49%) |
Dec 14, 2022 | 33.08 | 33.22 | 32.72 | 32.87 | 7,679,481 | -0.20(-0.60%) |
Dec 13, 2022 | 32.97 | 33.21 | 32.86 | 33.06 | 9,800,151 | +0.86(+2.67%) |
Dec 12, 2022 | 31.93 | 32.35 | 31.86 | 32.20 | 6,230,805 | +0.37(+1.16%) |
Dec 09, 2022 | 31.99 | 32.27 | 31.80 | 31.84 | 6,683,174 | -0.21(-0.65%) |
Dec 08, 2022 | 32.66 | 32.73 | 31.92 | 32.04 | 9,345,704 | +0.02(+0.06%) |
Dec 07, 2022 | 32.28 | 32.57 | 31.90 | 32.03 | 10,605,432 | -0.43(-1.34%) |
Dec 06, 2022 | 32.75 | 33.18 | 32.33 | 32.46 | 13,648,390 | -0.59(-1.80%) |
Dec 05, 2022 | 33.80 | 33.95 | 32.87 | 33.05 | 7,585,841 | -0.34(-1.02%) |
Dec 02, 2022 | 33.18 | 33.51 | 33.16 | 33.40 | 8,041,930 | -0.34(-1.01%) |