Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 41.68 | 41.93 | 41.24 | 41.62 | 8,944,024 | -0.10(-0.24%) |
Feb 27, 2023 | 42.39 | 42.49 | 41.66 | 41.72 | 10,225,059 | -0.56(-1.34%) |
Feb 24, 2023 | 42.36 | 42.48 | 42.09 | 42.28 | 6,364,102 | -0.30(-0.72%) |
Feb 23, 2023 | 42.31 | 42.75 | 42.20 | 42.59 | 7,010,438 | +0.33(+0.78%) |
Feb 22, 2023 | 42.49 | 43.00 | 42.16 | 42.26 | 7,706,283 | -0.27(-0.63%) |
Feb 21, 2023 | 43.02 | 43.09 | 41.93 | 42.53 | 9,185,993 | -0.56(-1.31%) |
Feb 17, 2023 | 42.58 | 43.13 | 42.36 | 43.09 | 8,729,423 | +0.60(+1.41%) |
Feb 16, 2023 | 42.49 | 42.71 | 42.18 | 42.49 | 6,047,577 | -0.22(-0.52%) |
Feb 15, 2023 | 42.29 | 42.72 | 42.29 | 42.71 | 5,458,729 | +0.22(+0.51%) |
Feb 14, 2023 | 42.89 | 42.92 | 42.39 | 42.50 | 7,136,715 | -0.39(-0.92%) |
Feb 13, 2023 | 42.51 | 42.95 | 42.42 | 42.89 | 5,988,632 | +0.55(+1.29%) |
Feb 10, 2023 | 41.68 | 42.40 | 41.59 | 42.35 | 7,696,263 | +0.82(+1.96%) |
Feb 09, 2023 | 41.78 | 41.87 | 41.29 | 41.53 | 6,513,058 | -0.15(-0.37%) |
Feb 08, 2023 | 41.53 | 41.73 | 41.45 | 41.68 | 6,398,363 | -0.05(-0.13%) |
Feb 07, 2023 | 41.85 | 41.96 | 41.46 | 41.74 | 7,716,676 | -0.36(-0.85%) |
Feb 06, 2023 | 42.14 | 42.34 | 42.00 | 42.10 | 6,591,376 | +0.04(+0.11%) |
Feb 03, 2023 | 42.13 | 42.19 | 41.62 | 42.05 | 11,429,787 | -0.05(-0.13%) |
Feb 02, 2023 | 42.45 | 42.59 | 41.80 | 42.10 | 11,066,061 | -0.51(-1.20%) |
Feb 01, 2023 | 41.28 | 42.75 | 40.80 | 42.62 | 16,422,987 | +2.24(+5.55%) |
Jan 31, 2023 | 40.03 | 40.38 | 39.77 | 40.37 | 8,456,417 | +0.48(+1.21%) |
Jan 30, 2023 | 39.62 | 40.20 | 39.58 | 39.89 | 7,661,621 | +0.32(+0.82%) |
Jan 27, 2023 | 39.77 | 39.94 | 39.48 | 39.57 | 10,315,519 | -0.13(-0.34%) |
Jan 26, 2023 | 40.13 | 40.16 | 39.55 | 39.70 | 10,538,013 | -0.57(-1.42%) |
Jan 25, 2023 | 40.11 | 42.12 | 39.80 | 40.28 | 8,961,257 | +0.13(+0.34%) |
Jan 24, 2023 | 46.23 | 46.23 | 34.14 | 40.14 | 5,565,122 | -0.03(-0.07%) |
Jan 23, 2023 | 40.37 | 40.64 | 40.12 | 40.17 | 8,436,464 | -0.12(-0.29%) |
Jan 20, 2023 | 40.03 | 40.35 | 39.82 | 40.29 | 9,372,246 | +0.36(+0.90%) |
Jan 19, 2023 | 39.59 | 40.29 | 39.55 | 39.93 | 9,027,910 | +0.48(+1.20%) |
Jan 18, 2023 | 40.47 | 40.52 | 38.90 | 39.45 | 14,827,606 | -1.03(-2.55%) |
Jan 17, 2023 | 41.03 | 41.27 | 40.37 | 40.48 | 8,044,815 | -0.41(-1.01%) |
Jan 13, 2023 | 40.62 | 40.92 | 40.46 | 40.89 | 7,009,561 | +0.20(+0.48%) |
Jan 12, 2023 | 41.15 | 41.17 | 40.65 | 40.70 | 6,325,752 | -0.38(-0.92%) |
Jan 11, 2023 | 41.40 | 41.63 | 40.76 | 41.07 | 7,517,953 | -0.15(-0.37%) |
Jan 10, 2023 | 41.59 | 41.72 | 41.09 | 41.23 | 7,760,635 | +0.01(+0.02%) |
Jan 09, 2023 | 41.64 | 41.77 | 41.17 | 41.22 | 7,673,251 | -0.42(-1.01%) |
Jan 06, 2023 | 41.20 | 41.90 | 41.09 | 41.64 | 7,843,747 | +0.97(+2.38%) |
Jan 05, 2023 | 40.64 | 40.79 | 40.33 | 40.67 | 8,532,071 | -0.04(-0.09%) |
Jan 04, 2023 | 40.72 | 41.14 | 40.50 | 40.71 | 8,820,417 | -0.10(-0.24%) |
Jan 03, 2023 | 40.99 | 41.12 | 40.57 | 40.81 | 5,715,970 | -0.17(-0.42%) |
Dec 30, 2022 | 41.11 | 41.23 | 40.72 | 40.98 | 5,605,920 | -0.14(-0.35%) |
Dec 29, 2022 | 41.15 | 41.38 | 41.03 | 41.12 | 4,763,122 | +0.02(+0.04%) |
Dec 28, 2022 | 41.81 | 41.94 | 41.09 | 41.10 | 6,522,034 | -0.56(-1.36%) |
Dec 27, 2022 | 41.55 | 41.73 | 41.41 | 41.67 | 8,873,520 | +0.22(+0.52%) |
Dec 23, 2022 | 41.04 | 41.45 | 40.79 | 41.45 | 7,540,754 | +0.41(+1.00%) |
Dec 22, 2022 | 40.85 | 41.05 | 40.54 | 41.04 | 7,484,998 | +0.17(+0.42%) |
Dec 21, 2022 | 40.89 | 41.02 | 40.70 | 40.87 | 9,338,196 | +0.08(+0.20%) |
Dec 20, 2022 | 40.88 | 40.92 | 40.47 | 40.79 | 9,525,642 | +0.05(+0.13%) |
Dec 19, 2022 | 40.97 | 41.25 | 40.36 | 40.73 | 8,978,840 | -0.16(-0.39%) |
Dec 16, 2022 | 41.13 | 41.15 | 40.33 | 40.89 | 17,290,654 | -0.34(-0.83%) |
Dec 15, 2022 | 41.27 | 41.39 | 40.67 | 41.24 | 9,131,226 | -0.16(-0.38%) |
Dec 14, 2022 | 41.31 | 41.74 | 41.07 | 41.39 | 9,832,961 | +0.28(+0.68%) |
Dec 13, 2022 | 41.45 | 41.50 | 41.02 | 41.11 | 16,034,790 | -0.13(-0.32%) |
Dec 12, 2022 | 41.14 | 41.28 | 40.68 | 41.24 | 6,292,030 | +0.22(+0.54%) |
Dec 09, 2022 | 41.09 | 41.25 | 40.96 | 41.02 | 7,040,868 | -0.13(-0.32%) |
Dec 08, 2022 | 40.73 | 41.27 | 40.58 | 41.16 | 6,660,967 | +0.43(+1.06%) |
Dec 07, 2022 | 40.80 | 40.90 | 40.52 | 40.73 | 7,044,672 | +0.14(+0.35%) |
Dec 06, 2022 | 41.44 | 41.62 | 40.36 | 40.59 | 8,790,632 | -0.86(-2.08%) |
Dec 05, 2022 | 41.33 | 42.07 | 41.31 | 41.45 | 8,483,889 | -0.39(-0.92%) |
Dec 02, 2022 | 41.08 | 41.85 | 41.08 | 41.83 | 8,714,402 | +0.54(+1.32%) |