Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 35.73 | 36.11 | 35.55 | 35.88 | 25,351,074 | -0.17(-0.48%) |
Feb 27, 2023 | 35.96 | 36.27 | 35.84 | 36.06 | 18,142,000 | +0.34(+0.95%) |
Feb 24, 2023 | 35.73 | 36.01 | 35.61 | 35.72 | 18,809,752 | -0.67(-1.83%) |
Feb 23, 2023 | 36.71 | 36.82 | 36.14 | 36.39 | 18,333,224 | -0.31(-0.84%) |
Feb 22, 2023 | 36.40 | 36.94 | 36.28 | 36.70 | 17,202,550 | +0.16(+0.45%) |
Feb 21, 2023 | 37.14 | 37.36 | 36.48 | 36.53 | 19,437,258 | -1.24(-3.27%) |
Feb 17, 2023 | 38.34 | 38.42 | 37.62 | 37.77 | 14,494,171 | -0.58(-1.51%) |
Feb 16, 2023 | 37.51 | 38.61 | 37.46 | 38.35 | 24,764,462 | +0.29(+0.76%) |
Feb 15, 2023 | 37.84 | 38.15 | 37.38 | 38.06 | 17,347,682 | +0.35(+0.92%) |
Feb 14, 2023 | 37.55 | 37.91 | 37.20 | 37.71 | 18,651,900 | -0.03(-0.08%) |
Feb 13, 2023 | 36.85 | 37.90 | 36.85 | 37.74 | 19,037,058 | +0.70(+1.90%) |
Feb 10, 2023 | 36.59 | 37.05 | 36.57 | 37.03 | 16,676,914 | +0.44(+1.21%) |
Feb 09, 2023 | 37.96 | 38.06 | 36.56 | 36.59 | 21,124,916 | -0.83(-2.22%) |
Feb 08, 2023 | 37.87 | 38.04 | 37.20 | 37.42 | 20,394,600 | -0.88(-2.29%) |
Feb 07, 2023 | 37.97 | 38.51 | 37.67 | 38.30 | 18,572,382 | +0.15(+0.40%) |
Feb 06, 2023 | 38.18 | 38.41 | 37.90 | 38.14 | 14,766,284 | -0.44(-1.15%) |
Feb 03, 2023 | 39.40 | 39.45 | 38.42 | 38.59 | 21,135,512 | -1.10(-2.77%) |
Feb 02, 2023 | 38.47 | 39.73 | 38.36 | 39.69 | 22,207,200 | +1.10(+2.85%) |
Feb 01, 2023 | 37.75 | 38.90 | 37.34 | 38.59 | 18,452,608 | +0.60(+1.58%) |
Jan 31, 2023 | 37.89 | 38.06 | 37.73 | 37.99 | 26,937,182 | +0.11(+0.28%) |
Jan 30, 2023 | 37.76 | 38.15 | 37.59 | 37.88 | 19,695,842 | -0.35(-0.91%) |
Jan 27, 2023 | 38.79 | 38.99 | 38.16 | 38.23 | 21,521,050 | -0.78(-2.00%) |
Jan 26, 2023 | 37.70 | 39.33 | 37.66 | 39.01 | 23,126,398 | +0.30(+0.77%) |
Jan 25, 2023 | 38.92 | 38.92 | 38.19 | 38.71 | 25,422,066 | +0.34(+0.88%) |
Jan 24, 2023 | 38.80 | 39.04 | 38.28 | 38.38 | 25,035,276 | -0.49(-1.27%) |
Jan 23, 2023 | 37.89 | 39.02 | 37.89 | 38.87 | 31,437,628 | +0.86(+2.26%) |
Jan 20, 2023 | 36.92 | 38.09 | 36.66 | 38.01 | 23,407,634 | +1.19(+3.23%) |
Jan 19, 2023 | 36.92 | 37.04 | 36.46 | 36.82 | 16,583,825 | -0.14(-0.37%) |
Jan 18, 2023 | 37.53 | 37.79 | 36.85 | 36.96 | 18,853,750 | -0.64(-1.69%) |
Jan 17, 2023 | 37.64 | 37.69 | 37.11 | 37.59 | 19,011,368 | +0.01(+0.03%) |
Jan 13, 2023 | 37.36 | 37.70 | 37.14 | 37.58 | 14,662,870 | +0.23(+0.62%) |
Jan 12, 2023 | 36.55 | 37.39 | 36.41 | 37.35 | 21,106,424 | +0.71(+1.95%) |
Jan 11, 2023 | 36.74 | 36.78 | 36.14 | 36.64 | 13,824,787 | +0.07(+0.18%) |
Jan 10, 2023 | 36.11 | 36.62 | 36.05 | 36.57 | 16,320,167 | +0.32(+0.88%) |
Jan 09, 2023 | 36.68 | 36.69 | 36.13 | 36.25 | 23,667,330 | -0.30(-0.82%) |
Jan 06, 2023 | 36.26 | 36.69 | 35.88 | 36.55 | 19,452,918 | +0.85(+2.38%) |
Jan 05, 2023 | 35.62 | 35.86 | 34.96 | 35.70 | 27,935,400 | +0.38(+1.07%) |
Jan 04, 2023 | 35.00 | 35.69 | 34.78 | 35.32 | 24,834,646 | +0.98(+2.87%) |
Jan 03, 2023 | 33.73 | 34.36 | 33.54 | 34.34 | 23,999,892 | +0.84(+2.51%) |
Dec 30, 2022 | 33.35 | 33.50 | 33.08 | 33.50 | 16,061,305 | -0.08(-0.23%) |
Dec 29, 2022 | 33.35 | 33.86 | 33.24 | 33.58 | 13,127,261 | +0.41(+1.24%) |
Dec 28, 2022 | 33.62 | 33.77 | 33.16 | 33.16 | 14,978,835 | -0.36(-1.09%) |
Dec 27, 2022 | 33.63 | 33.80 | 33.18 | 33.53 | 15,989,414 | -0.13(-0.40%) |
Dec 23, 2022 | 33.32 | 33.72 | 33.28 | 33.66 | 12,927,373 | +0.31(+0.92%) |
Dec 22, 2022 | 33.30 | 33.63 | 32.96 | 33.36 | 32,316,916 | -0.25(-0.74%) |
Dec 21, 2022 | 33.27 | 33.91 | 33.22 | 33.61 | 24,009,156 | +0.64(+1.95%) |
Dec 20, 2022 | 32.55 | 33.10 | 32.36 | 32.96 | 33,334,318 | +0.41(+1.27%) |
Dec 19, 2022 | 33.12 | 33.28 | 32.50 | 32.55 | 24,765,552 | -0.49(-1.48%) |
Dec 16, 2022 | 32.89 | 33.30 | 32.62 | 33.04 | 71,884,152 | -0.11(-0.35%) |
Dec 15, 2022 | 33.44 | 33.70 | 33.00 | 33.16 | 28,963,358 | -0.71(-2.09%) |
Dec 14, 2022 | 33.40 | 34.69 | 33.30 | 33.86 | 35,599,192 | -1.30(-3.70%) |
Dec 13, 2022 | 35.89 | 36.29 | 34.96 | 35.17 | 29,601,390 | +0.18(+0.52%) |
Dec 12, 2022 | 34.05 | 35.03 | 33.96 | 34.98 | 30,448,828 | +1.15(+3.40%) |
Dec 09, 2022 | 33.51 | 34.26 | 33.34 | 33.84 | 18,807,634 | +0.34(+1.00%) |
Dec 08, 2022 | 33.15 | 33.66 | 32.93 | 33.50 | 18,785,252 | +0.34(+1.01%) |
Dec 07, 2022 | 33.24 | 33.36 | 32.82 | 33.16 | 23,688,232 | -0.14(-0.43%) |
Dec 06, 2022 | 33.82 | 33.82 | 33.04 | 33.31 | 23,968,028 | -0.36(-1.08%) |
Dec 05, 2022 | 33.88 | 34.52 | 33.65 | 33.67 | 34,189,604 | -0.68(-1.98%) |
Dec 02, 2022 | 34.11 | 34.57 | 33.98 | 34.35 | 27,012,962 | -0.40(-1.16%) |