Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 36.75 | 36.75 | 35.49 | 35.57 | 11,507,872 | -0.78(-2.13%) |
Feb 27, 2023 | 36.02 | 36.57 | 35.85 | 36.34 | 7,771,989 | +0.19(+0.51%) |
Feb 24, 2023 | 35.13 | 36.25 | 34.49 | 36.16 | 8,959,019 | +0.74(+2.10%) |
Feb 23, 2023 | 35.67 | 35.96 | 34.99 | 35.42 | 5,524,900 | +0.51(+1.46%) |
Feb 22, 2023 | 35.44 | 35.74 | 34.63 | 34.91 | 7,546,879 | -0.67(-1.90%) |
Feb 21, 2023 | 35.53 | 36.00 | 35.34 | 35.58 | 6,187,698 | -0.10(-0.27%) |
Feb 17, 2023 | 36.94 | 37.03 | 35.27 | 35.68 | 9,785,193 | -2.03(-5.39%) |
Feb 16, 2023 | 37.05 | 38.24 | 36.79 | 37.71 | 8,194,154 | +0.62(+1.66%) |
Feb 15, 2023 | 37.48 | 37.48 | 36.47 | 37.10 | 7,661,847 | -0.99(-2.59%) |
Feb 14, 2023 | 37.89 | 38.73 | 37.52 | 38.08 | 5,978,246 | -0.30(-0.79%) |
Feb 13, 2023 | 37.73 | 38.83 | 37.30 | 38.39 | 6,982,655 | +0.24(+0.64%) |
Feb 10, 2023 | 37.22 | 38.22 | 37.21 | 38.14 | 8,316,436 | +1.33(+3.61%) |
Feb 09, 2023 | 38.18 | 38.31 | 36.52 | 36.81 | 14,094,286 | -1.58(-4.12%) |
Feb 08, 2023 | 38.22 | 38.71 | 37.81 | 38.40 | 6,323,278 | +0.24(+0.64%) |
Feb 07, 2023 | 37.85 | 38.30 | 37.26 | 38.15 | 6,513,897 | +0.70(+1.88%) |
Feb 06, 2023 | 37.60 | 37.98 | 36.69 | 37.45 | 8,064,519 | -0.25(-0.67%) |
Feb 03, 2023 | 37.44 | 38.58 | 37.07 | 37.70 | 13,016,794 | +0.01(+0.03%) |
Feb 02, 2023 | 39.64 | 39.68 | 37.42 | 37.69 | 13,821,270 | -2.23(-5.58%) |
Feb 01, 2023 | 39.92 | 40.24 | 38.90 | 39.92 | 14,194,227 | -0.37(-0.92%) |
Jan 31, 2023 | 39.40 | 40.31 | 39.18 | 40.29 | 7,721,836 | +0.86(+2.18%) |
Jan 30, 2023 | 39.30 | 40.05 | 39.13 | 39.43 | 9,127,420 | -0.18(-0.44%) |
Jan 27, 2023 | 39.98 | 40.23 | 39.27 | 39.61 | 10,638,423 | -0.47(-1.17%) |
Jan 26, 2023 | 39.59 | 40.14 | 38.61 | 40.08 | 9,082,101 | +0.95(+2.42%) |
Jan 25, 2023 | 38.81 | 39.37 | 37.56 | 39.13 | 10,711,672 | +0.19(+0.48%) |
Jan 24, 2023 | 39.10 | 42.03 | 38.30 | 38.94 | 12,161,888 | -0.71(-1.80%) |
Jan 23, 2023 | 40.17 | 40.34 | 39.39 | 39.66 | 11,024,161 | -0.12(-0.29%) |
Jan 20, 2023 | 39.50 | 40.38 | 39.03 | 39.77 | 8,813,360 | +0.49(+1.24%) |
Jan 19, 2023 | 39.50 | 39.88 | 38.60 | 39.29 | 10,161,951 | -0.40(-1.01%) |
Jan 18, 2023 | 42.03 | 42.44 | 39.58 | 39.69 | 11,996,353 | -1.89(-4.54%) |
Jan 17, 2023 | 41.64 | 42.03 | 41.06 | 41.57 | 9,841,254 | -0.13(-0.30%) |
Jan 13, 2023 | 41.12 | 41.78 | 40.59 | 41.70 | 6,814,372 | +0.48(+1.16%) |
Jan 12, 2023 | 40.57 | 42.02 | 40.45 | 41.22 | 10,602,323 | +1.15(+2.88%) |
Jan 11, 2023 | 40.57 | 40.74 | 39.51 | 40.07 | 10,105,509 | +0.05(+0.12%) |
Jan 10, 2023 | 39.64 | 40.16 | 38.96 | 40.02 | 7,933,537 | +0.49(+1.24%) |
Jan 09, 2023 | 39.99 | 40.72 | 39.36 | 39.53 | 13,481,143 | +0.22(+0.57%) |
Jan 06, 2023 | 38.53 | 39.99 | 38.49 | 39.31 | 8,323,988 | +1.23(+3.23%) |
Jan 05, 2023 | 37.51 | 38.47 | 37.31 | 38.07 | 8,975,577 | +0.51(+1.35%) |
Jan 04, 2023 | 36.24 | 37.70 | 36.06 | 37.57 | 7,606,897 | +0.75(+2.04%) |
Jan 03, 2023 | 38.08 | 38.65 | 36.15 | 36.81 | 7,093,506 | -1.65(-4.29%) |
Dec 30, 2022 | 37.66 | 38.54 | 37.53 | 38.47 | 5,347,254 | +0.47(+1.23%) |
Dec 29, 2022 | 37.15 | 38.22 | 36.84 | 38.00 | 4,647,171 | +0.77(+2.07%) |
Dec 28, 2022 | 38.23 | 38.31 | 36.89 | 37.22 | 6,319,721 | -1.16(-3.03%) |
Dec 27, 2022 | 38.44 | 38.84 | 38.01 | 38.39 | 6,773,798 | +0.18(+0.46%) |
Dec 23, 2022 | 37.41 | 38.25 | 36.96 | 38.21 | 6,180,492 | +1.52(+4.13%) |
Dec 22, 2022 | 37.87 | 37.93 | 35.86 | 36.70 | 8,913,671 | -1.07(-2.82%) |
Dec 21, 2022 | 37.11 | 37.86 | 36.63 | 37.76 | 7,833,229 | +1.18(+3.23%) |
Dec 20, 2022 | 35.35 | 36.91 | 35.25 | 36.58 | 9,263,956 | +1.33(+3.77%) |
Dec 19, 2022 | 35.30 | 35.86 | 34.85 | 35.25 | 5,516,254 | +0.21(+0.59%) |
Dec 16, 2022 | 34.88 | 35.30 | 34.47 | 35.04 | 12,605,512 | -0.82(-2.29%) |
Dec 15, 2022 | 35.51 | 35.94 | 34.91 | 35.86 | 7,464,822 | +0.14(+0.38%) |
Dec 14, 2022 | 36.36 | 36.51 | 35.09 | 35.73 | 10,160,295 | -0.44(-1.22%) |
Dec 13, 2022 | 34.49 | 36.34 | 34.42 | 36.17 | 14,899,271 | +2.64(+7.87%) |
Dec 12, 2022 | 32.34 | 33.87 | 32.26 | 33.53 | 11,336,572 | +1.26(+3.91%) |
Dec 09, 2022 | 34.19 | 34.64 | 32.23 | 32.27 | 12,998,234 | -1.82(-5.33%) |
Dec 08, 2022 | 35.36 | 35.50 | 33.84 | 34.09 | 9,031,544 | -0.18(-0.51%) |
Dec 07, 2022 | 35.43 | 35.84 | 34.07 | 34.26 | 15,961,982 | -1.01(-2.85%) |
Dec 06, 2022 | 35.82 | 36.76 | 35.02 | 35.27 | 10,668,781 | -0.60(-1.68%) |
Dec 05, 2022 | 38.48 | 38.77 | 35.42 | 35.87 | 11,048,525 | -2.00(-5.27%) |
Dec 02, 2022 | 36.57 | 38.24 | 36.54 | 37.87 | 7,686,260 | +0.95(+2.59%) |