Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.57 | 38.61 | 37.05 | 37.07 | 5,471,852 | -0.82(-2.17%) |
Feb 27, 2023 | 37.93 | 38.41 | 37.47 | 37.89 | 4,551,538 | +0.01(+0.03%) |
Feb 24, 2023 | 37.40 | 38.05 | 36.98 | 37.88 | 5,491,461 | +0.10(+0.26%) |
Feb 23, 2023 | 38.57 | 38.86 | 36.93 | 37.78 | 8,149,219 | +1.22(+3.33%) |
Feb 22, 2023 | 36.44 | 37.07 | 35.81 | 36.57 | 5,651,218 | -0.19(-0.53%) |
Feb 21, 2023 | 36.70 | 36.97 | 36.22 | 36.76 | 5,254,494 | -0.03(-0.08%) |
Feb 17, 2023 | 37.91 | 37.91 | 36.58 | 36.79 | 7,156,485 | -1.98(-5.11%) |
Feb 16, 2023 | 39.81 | 40.11 | 38.74 | 38.77 | 4,734,371 | -1.13(-2.83%) |
Feb 15, 2023 | 40.60 | 40.60 | 39.01 | 39.90 | 5,822,414 | -1.12(-2.73%) |
Feb 14, 2023 | 40.67 | 41.77 | 40.37 | 41.02 | 4,886,482 | -0.04(-0.09%) |
Feb 13, 2023 | 41.77 | 41.90 | 40.96 | 41.06 | 4,695,418 | -1.01(-2.41%) |
Feb 10, 2023 | 40.45 | 42.15 | 40.37 | 42.07 | 8,125,852 | +2.42(+6.11%) |
Feb 09, 2023 | 40.74 | 41.02 | 39.58 | 39.65 | 5,569,149 | -1.03(-2.54%) |
Feb 08, 2023 | 42.40 | 42.50 | 40.41 | 40.68 | 5,804,312 | -1.52(-3.59%) |
Feb 07, 2023 | 40.87 | 42.25 | 40.09 | 42.20 | 5,447,861 | +1.61(+3.97%) |
Feb 06, 2023 | 40.69 | 41.16 | 39.94 | 40.58 | 7,785,760 | -0.02(-0.05%) |
Feb 03, 2023 | 41.12 | 42.01 | 40.47 | 40.60 | 5,661,422 | -0.31(-0.76%) |
Feb 02, 2023 | 41.69 | 41.84 | 40.33 | 40.91 | 5,667,565 | -1.00(-2.40%) |
Feb 01, 2023 | 42.46 | 42.53 | 40.30 | 41.92 | 6,821,678 | -0.90(-2.10%) |
Jan 31, 2023 | 42.44 | 43.12 | 41.81 | 42.81 | 4,241,922 | +0.16(+0.38%) |
Jan 30, 2023 | 43.43 | 44.10 | 42.61 | 42.65 | 5,116,629 | -1.52(-3.43%) |
Jan 27, 2023 | 43.88 | 45.37 | 43.88 | 44.17 | 5,459,179 | +0.36(+0.82%) |
Jan 26, 2023 | 43.28 | 43.84 | 42.16 | 43.81 | 4,585,012 | +1.23(+2.88%) |
Jan 25, 2023 | 42.37 | 42.67 | 41.28 | 42.58 | 5,462,954 | +0.03(+0.07%) |
Jan 24, 2023 | 43.38 | 43.43 | 42.22 | 42.55 | 5,210,317 | -1.26(-2.87%) |
Jan 23, 2023 | 44.11 | 44.41 | 43.53 | 43.81 | 4,023,445 | +0.26(+0.60%) |
Jan 20, 2023 | 43.33 | 44.03 | 42.50 | 43.55 | 5,237,149 | +0.17(+0.40%) |
Jan 19, 2023 | 41.93 | 43.54 | 41.65 | 43.38 | 5,894,185 | +1.06(+2.50%) |
Jan 18, 2023 | 43.64 | 44.38 | 42.28 | 42.32 | 5,629,184 | -1.04(-2.39%) |
Jan 17, 2023 | 44.12 | 44.33 | 42.94 | 43.36 | 4,455,426 | -0.19(-0.44%) |
Jan 13, 2023 | 43.38 | 43.70 | 42.53 | 43.55 | 3,632,034 | -0.01(-0.02%) |
Jan 12, 2023 | 42.36 | 44.32 | 42.25 | 43.56 | 5,802,652 | +1.47(+3.49%) |
Jan 11, 2023 | 42.02 | 42.44 | 41.22 | 42.09 | 5,058,352 | +0.56(+1.34%) |
Jan 10, 2023 | 41.41 | 41.66 | 40.34 | 41.53 | 5,374,126 | -0.12(-0.30%) |
Jan 09, 2023 | 42.32 | 42.69 | 41.59 | 41.66 | 5,972,134 | +0.46(+1.12%) |
Jan 06, 2023 | 40.86 | 41.61 | 40.28 | 41.19 | 6,000,622 | +1.09(+2.71%) |
Jan 05, 2023 | 40.23 | 40.73 | 39.73 | 40.11 | 7,304,886 | -0.37(-0.93%) |
Jan 04, 2023 | 40.73 | 41.60 | 40.19 | 40.48 | 9,275,276 | -1.41(-3.37%) |
Jan 03, 2023 | 44.08 | 44.52 | 41.32 | 41.90 | 6,422,396 | -2.94(-6.56%) |
Dec 30, 2022 | 43.66 | 44.84 | 43.62 | 44.84 | 4,948,189 | +0.74(+1.68%) |
Dec 29, 2022 | 42.84 | 44.38 | 42.60 | 44.10 | 4,720,589 | +0.70(+1.62%) |
Dec 28, 2022 | 45.62 | 45.71 | 43.26 | 43.39 | 5,207,105 | -2.36(-5.16%) |
Dec 27, 2022 | 45.85 | 46.24 | 45.46 | 45.76 | 4,690,222 | +0.37(+0.83%) |
Dec 23, 2022 | 43.69 | 45.44 | 43.36 | 45.38 | 5,550,203 | +2.46(+5.73%) |
Dec 22, 2022 | 44.83 | 44.97 | 41.73 | 42.92 | 5,558,589 | -1.90(-4.24%) |
Dec 21, 2022 | 43.63 | 44.84 | 43.37 | 44.83 | 4,781,727 | +2.44(+5.76%) |
Dec 20, 2022 | 41.95 | 42.69 | 41.75 | 42.39 | 4,548,276 | +0.28(+0.66%) |
Dec 19, 2022 | 42.29 | 42.92 | 41.54 | 42.11 | 5,215,638 | +0.05(+0.11%) |
Dec 16, 2022 | 42.07 | 42.66 | 41.12 | 42.06 | 12,619,115 | -1.21(-2.80%) |
Dec 15, 2022 | 42.85 | 43.41 | 42.19 | 43.27 | 7,627,189 | +0.01(+0.02%) |
Dec 14, 2022 | 44.57 | 44.83 | 42.44 | 43.26 | 7,859,002 | -0.76(-1.72%) |
Dec 13, 2022 | 43.58 | 44.33 | 42.96 | 44.02 | 10,056,126 | +1.84(+4.37%) |
Dec 12, 2022 | 40.63 | 42.61 | 40.50 | 42.17 | 8,913,806 | +1.97(+4.90%) |
Dec 09, 2022 | 41.06 | 41.83 | 40.11 | 40.21 | 7,080,063 | -0.87(-2.13%) |
Dec 08, 2022 | 43.41 | 43.59 | 41.02 | 41.08 | 6,661,063 | -0.85(-2.04%) |
Dec 07, 2022 | 42.36 | 42.90 | 41.49 | 41.93 | 6,228,317 | -0.20(-0.48%) |
Dec 06, 2022 | 43.28 | 44.37 | 41.86 | 42.14 | 5,916,156 | -1.77(-4.03%) |
Dec 05, 2022 | 46.17 | 46.63 | 43.44 | 43.90 | 6,134,302 | -1.34(-2.97%) |
Dec 02, 2022 | 44.36 | 45.51 | 44.36 | 45.25 | 4,807,746 | +0.37(+0.83%) |