Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 39.00 | 39.11 | 38.13 | 38.17 | 23,935,972 | -0.98(-2.51%) |
Feb 27, 2023 | 39.27 | 39.90 | 39.07 | 39.16 | 5,703,151 | +0.10(+0.27%) |
Feb 24, 2023 | 38.84 | 39.14 | 38.66 | 39.05 | 8,117,291 | -0.15(-0.39%) |
Feb 23, 2023 | 39.19 | 39.32 | 38.85 | 39.20 | 6,255,154 | +0.00(+0.00%) |
Feb 22, 2023 | 39.47 | 39.84 | 39.06 | 39.20 | 7,371,747 | -0.37(-0.92%) |
Feb 21, 2023 | 39.99 | 40.18 | 39.43 | 39.57 | 7,124,966 | -0.77(-1.90%) |
Feb 17, 2023 | 40.23 | 40.61 | 39.84 | 40.34 | 9,997,051 | +0.52(+1.32%) |
Feb 16, 2023 | 39.61 | 40.08 | 39.25 | 39.81 | 6,765,258 | -0.17(-0.42%) |
Feb 15, 2023 | 39.15 | 40.12 | 39.08 | 39.98 | 9,049,750 | +0.60(+1.52%) |
Feb 14, 2023 | 39.18 | 40.09 | 38.90 | 39.38 | 8,813,615 | +0.79(+2.04%) |
Feb 13, 2023 | 38.15 | 38.59 | 38.09 | 38.59 | 5,511,030 | +0.45(+1.18%) |
Feb 10, 2023 | 37.64 | 38.19 | 37.37 | 38.14 | 9,411,076 | +0.67(+1.80%) |
Feb 09, 2023 | 37.73 | 37.99 | 37.19 | 37.47 | 7,180,287 | -0.23(-0.62%) |
Feb 08, 2023 | 37.93 | 37.95 | 37.38 | 37.70 | 7,064,165 | -0.54(-1.42%) |
Feb 07, 2023 | 38.27 | 38.43 | 37.76 | 38.25 | 5,735,702 | -0.13(-0.34%) |
Feb 06, 2023 | 38.30 | 38.45 | 37.75 | 38.38 | 7,416,616 | +0.06(+0.15%) |
Feb 03, 2023 | 38.90 | 38.98 | 37.56 | 38.32 | 7,449,678 | -0.93(-2.36%) |
Feb 02, 2023 | 39.53 | 40.24 | 39.16 | 39.25 | 9,978,444 | -0.38(-0.97%) |
Feb 01, 2023 | 39.27 | 39.92 | 39.01 | 39.63 | 6,802,540 | +0.10(+0.26%) |
Jan 31, 2023 | 39.21 | 39.59 | 38.99 | 39.53 | 5,479,158 | +0.41(+1.05%) |
Jan 30, 2023 | 38.96 | 39.61 | 38.88 | 39.12 | 4,094,284 | +0.06(+0.14%) |
Jan 27, 2023 | 38.89 | 39.17 | 38.68 | 39.06 | 5,094,157 | +0.08(+0.22%) |
Jan 26, 2023 | 38.75 | 39.06 | 38.59 | 38.98 | 3,952,861 | +0.17(+0.43%) |
Jan 25, 2023 | 38.62 | 38.94 | 38.37 | 38.81 | 5,815,077 | -0.08(-0.22%) |
Jan 24, 2023 | 39.22 | 39.32 | 38.64 | 38.89 | 4,131,824 | -0.29(-0.74%) |
Jan 23, 2023 | 39.44 | 39.72 | 39.11 | 39.18 | 5,019,047 | -0.49(-1.23%) |
Jan 20, 2023 | 39.35 | 39.72 | 38.85 | 39.67 | 5,560,168 | +0.28(+0.71%) |
Jan 19, 2023 | 39.52 | 39.58 | 39.05 | 39.39 | 5,945,612 | -0.18(-0.45%) |
Jan 18, 2023 | 40.44 | 40.52 | 39.47 | 39.57 | 4,894,227 | -0.87(-2.15%) |
Jan 17, 2023 | 40.51 | 40.74 | 40.27 | 40.44 | 4,909,134 | -0.21(-0.51%) |
Jan 13, 2023 | 40.41 | 40.79 | 40.19 | 40.65 | 6,165,011 | +0.00(+0.00%) |
Jan 12, 2023 | 41.24 | 41.32 | 40.56 | 40.65 | 7,398,632 | -0.71(-1.72%) |
Jan 11, 2023 | 40.93 | 41.45 | 40.82 | 41.36 | 5,490,185 | +0.42(+1.03%) |
Jan 10, 2023 | 41.10 | 41.28 | 40.45 | 40.94 | 4,805,702 | -0.43(-1.04%) |
Jan 09, 2023 | 40.83 | 41.57 | 40.60 | 41.37 | 10,180,897 | +0.45(+1.10%) |
Jan 06, 2023 | 40.51 | 41.15 | 40.42 | 40.92 | 7,440,879 | +0.83(+2.08%) |
Jan 05, 2023 | 40.67 | 40.74 | 39.62 | 40.08 | 8,600,958 | -0.89(-2.17%) |
Jan 04, 2023 | 40.66 | 41.19 | 40.50 | 40.97 | 4,672,234 | +0.53(+1.32%) |
Jan 03, 2023 | 40.52 | 40.62 | 39.75 | 40.44 | 5,503,551 | -0.07(-0.16%) |
Dec 30, 2022 | 40.42 | 40.58 | 40.15 | 40.51 | 6,601,303 | +0.09(+0.23%) |
Dec 29, 2022 | 40.45 | 40.72 | 40.33 | 40.41 | 3,423,239 | +0.18(+0.44%) |
Dec 28, 2022 | 40.52 | 40.75 | 40.15 | 40.23 | 4,111,734 | -0.20(-0.49%) |
Dec 27, 2022 | 40.45 | 40.54 | 40.16 | 40.43 | 6,545,389 | +0.10(+0.26%) |
Dec 23, 2022 | 39.80 | 40.36 | 39.70 | 40.33 | 3,541,135 | +0.49(+1.22%) |
Dec 22, 2022 | 39.73 | 39.87 | 39.22 | 39.84 | 6,460,233 | -0.10(-0.26%) |
Dec 21, 2022 | 39.69 | 40.03 | 39.54 | 39.94 | 5,039,428 | +0.53(+1.34%) |
Dec 20, 2022 | 39.15 | 39.66 | 38.82 | 39.41 | 7,904,769 | +0.28(+0.71%) |
Dec 19, 2022 | 39.18 | 39.65 | 38.96 | 39.14 | 6,682,176 | -0.15(-0.38%) |
Dec 16, 2022 | 39.21 | 39.37 | 38.27 | 39.29 | 19,936,662 | -0.42(-1.06%) |
Dec 15, 2022 | 40.01 | 40.09 | 39.34 | 39.71 | 6,497,934 | -0.41(-1.03%) |
Dec 14, 2022 | 40.00 | 40.90 | 39.79 | 40.12 | 7,760,264 | +0.26(+0.66%) |
Dec 13, 2022 | 40.56 | 40.77 | 39.53 | 39.86 | 9,335,972 | +0.04(+0.09%) |
Dec 12, 2022 | 38.97 | 39.85 | 38.58 | 39.82 | 5,682,689 | +1.01(+2.61%) |
Dec 09, 2022 | 39.19 | 39.43 | 38.80 | 38.81 | 5,693,007 | -0.33(-0.84%) |
Dec 08, 2022 | 39.56 | 39.71 | 38.95 | 39.14 | 9,804,566 | -0.51(-1.28%) |
Dec 07, 2022 | 40.17 | 40.23 | 39.47 | 39.64 | 15,439,767 | -0.52(-1.31%) |
Dec 06, 2022 | 39.13 | 40.29 | 39.13 | 40.17 | 21,141,706 | +1.05(+2.68%) |
Dec 05, 2022 | 38.58 | 39.16 | 38.48 | 39.12 | 9,259,117 | +0.28(+0.72%) |
Dec 02, 2022 | 38.58 | 38.86 | 38.22 | 38.84 | 6,122,007 | -0.08(-0.19%) |