Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.68 | 38.72 | 37.98 | 38.22 | 17,399,084 | -0.56(-1.45%) |
Feb 27, 2023 | 39.00 | 39.47 | 38.61 | 38.78 | 17,559,784 | +0.13(+0.33%) |
Feb 24, 2023 | 38.39 | 38.79 | 37.94 | 38.65 | 13,105,568 | -0.07(-0.18%) |
Feb 23, 2023 | 40.50 | 40.71 | 38.35 | 38.72 | 20,191,810 | -1.62(-4.01%) |
Feb 22, 2023 | 40.68 | 40.91 | 40.08 | 40.34 | 9,996,721 | -0.24(-0.58%) |
Feb 21, 2023 | 41.86 | 42.50 | 40.54 | 40.58 | 12,484,801 | -2.01(-4.73%) |
Feb 17, 2023 | 42.42 | 42.59 | 41.62 | 42.59 | 13,211,443 | +0.07(+0.16%) |
Feb 16, 2023 | 41.82 | 43.04 | 41.66 | 42.52 | 14,724,085 | +0.15(+0.35%) |
Feb 15, 2023 | 41.57 | 42.40 | 41.49 | 42.37 | 11,818,763 | +0.51(+1.23%) |
Feb 14, 2023 | 41.14 | 42.16 | 41.13 | 41.86 | 13,185,379 | +0.40(+0.98%) |
Feb 13, 2023 | 40.18 | 41.52 | 40.17 | 41.46 | 13,022,974 | +0.66(+1.62%) |
Feb 10, 2023 | 40.69 | 41.07 | 40.41 | 40.80 | 11,603,207 | -0.28(-0.67%) |
Feb 09, 2023 | 41.52 | 42.41 | 40.93 | 41.07 | 21,131,234 | +0.06(+0.14%) |
Feb 08, 2023 | 40.53 | 41.53 | 40.43 | 41.01 | 12,485,181 | +0.17(+0.41%) |
Feb 07, 2023 | 40.71 | 41.21 | 40.19 | 40.84 | 11,697,864 | +0.06(+0.15%) |
Feb 06, 2023 | 40.35 | 41.05 | 40.22 | 40.79 | 14,481,122 | +0.21(+0.51%) |
Feb 03, 2023 | 40.10 | 41.42 | 39.77 | 40.58 | 18,819,332 | -0.37(-0.89%) |
Feb 02, 2023 | 39.74 | 41.49 | 39.38 | 40.94 | 29,130,688 | +2.17(+5.60%) |
Feb 01, 2023 | 38.92 | 39.31 | 38.04 | 38.77 | 25,873,606 | -0.02(-0.05%) |
Jan 31, 2023 | 38.41 | 39.20 | 37.82 | 38.79 | 47,622,876 | +2.99(+8.35%) |
Jan 30, 2023 | 36.26 | 36.77 | 35.73 | 35.80 | 23,900,642 | -1.64(-4.37%) |
Jan 27, 2023 | 36.09 | 37.73 | 35.95 | 37.44 | 22,294,660 | +1.45(+4.03%) |
Jan 26, 2023 | 36.49 | 36.68 | 35.74 | 35.99 | 19,816,604 | +0.16(+0.44%) |
Jan 25, 2023 | 35.51 | 36.06 | 34.91 | 35.83 | 13,893,451 | +0.12(+0.33%) |
Jan 24, 2023 | 35.52 | 36.17 | 35.34 | 35.71 | 12,227,542 | -0.24(-0.66%) |
Jan 23, 2023 | 35.21 | 36.10 | 35.05 | 35.95 | 17,230,394 | +1.08(+3.08%) |
Jan 20, 2023 | 35.20 | 35.53 | 34.81 | 34.88 | 17,421,014 | -0.37(-1.06%) |
Jan 19, 2023 | 35.17 | 35.54 | 34.66 | 35.25 | 11,557,969 | -0.70(-1.95%) |
Jan 18, 2023 | 36.56 | 37.03 | 35.94 | 35.95 | 11,472,780 | -0.17(-0.46%) |
Jan 17, 2023 | 36.01 | 36.64 | 35.72 | 36.12 | 13,930,405 | +0.10(+0.27%) |
Jan 13, 2023 | 35.99 | 36.24 | 35.32 | 36.02 | 21,531,824 | -1.80(-4.75%) |
Jan 12, 2023 | 37.63 | 38.09 | 37.32 | 37.82 | 15,524,939 | +0.50(+1.35%) |
Jan 11, 2023 | 36.85 | 37.60 | 36.65 | 37.31 | 15,393,971 | +0.70(+1.91%) |
Jan 10, 2023 | 35.65 | 36.64 | 35.41 | 36.61 | 10,416,304 | +1.17(+3.31%) |
Jan 09, 2023 | 36.04 | 36.35 | 35.36 | 35.44 | 11,773,433 | +0.01(+0.03%) |
Jan 06, 2023 | 34.22 | 35.52 | 34.09 | 35.43 | 9,916,637 | +0.90(+2.60%) |
Jan 05, 2023 | 33.74 | 34.96 | 33.66 | 34.53 | 12,093,114 | +0.31(+0.89%) |
Jan 04, 2023 | 33.83 | 34.48 | 33.63 | 34.22 | 11,478,309 | +0.86(+2.57%) |
Jan 03, 2023 | 33.55 | 33.88 | 32.95 | 33.37 | 11,953,256 | +0.18(+0.53%) |
Dec 30, 2022 | 32.88 | 33.30 | 32.78 | 33.19 | 11,968,091 | -0.03(-0.09%) |
Dec 29, 2022 | 32.38 | 33.22 | 32.38 | 33.22 | 11,790,448 | +1.12(+3.50%) |
Dec 28, 2022 | 32.87 | 33.05 | 32.08 | 32.09 | 9,669,147 | -0.78(-2.37%) |
Dec 27, 2022 | 33.07 | 33.30 | 32.58 | 32.87 | 10,105,382 | -0.50(-1.51%) |
Dec 23, 2022 | 33.23 | 33.43 | 32.73 | 33.38 | 10,763,615 | +0.30(+0.89%) |
Dec 22, 2022 | 34.70 | 34.71 | 32.83 | 33.08 | 20,503,486 | -2.34(-6.60%) |
Dec 21, 2022 | 35.24 | 35.55 | 34.99 | 35.42 | 10,091,410 | +0.69(+1.99%) |
Dec 20, 2022 | 34.79 | 35.11 | 34.31 | 34.73 | 11,081,104 | -0.22(-0.62%) |
Dec 19, 2022 | 35.79 | 35.91 | 34.89 | 34.94 | 12,407,282 | -0.72(-2.02%) |
Dec 16, 2022 | 36.53 | 36.70 | 35.39 | 35.66 | 27,905,106 | -1.45(-3.91%) |
Dec 15, 2022 | 37.28 | 37.30 | 36.69 | 37.12 | 11,447,225 | -0.73(-1.93%) |
Dec 14, 2022 | 38.22 | 38.57 | 37.45 | 37.85 | 12,123,905 | -0.40(-1.06%) |
Dec 13, 2022 | 39.13 | 39.47 | 38.01 | 38.25 | 12,316,219 | +0.28(+0.73%) |
Dec 12, 2022 | 37.81 | 38.15 | 37.51 | 37.97 | 14,056,751 | +0.21(+0.55%) |
Dec 09, 2022 | 37.34 | 38.04 | 37.27 | 37.77 | 8,986,104 | +0.08(+0.21%) |
Dec 08, 2022 | 37.56 | 37.75 | 37.10 | 37.69 | 8,731,021 | +0.24(+0.63%) |
Dec 07, 2022 | 37.16 | 37.82 | 37.06 | 37.45 | 11,771,298 | -0.06(-0.16%) |
Dec 06, 2022 | 38.41 | 38.57 | 36.85 | 37.51 | 12,948,677 | -0.76(-1.98%) |
Dec 05, 2022 | 38.94 | 39.09 | 38.17 | 38.27 | 7,733,778 | -1.10(-2.78%) |
Dec 02, 2022 | 39.33 | 39.60 | 39.02 | 39.36 | 9,349,603 | -0.52(-1.31%) |