Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 36.51 | 36.53 | 36.04 | 36.05 | 2,760,167 | -0.69(-1.88%) |
Feb 27, 2023 | 36.66 | 36.80 | 36.55 | 36.74 | 2,945,784 | -0.07(-0.19%) |
Feb 24, 2023 | 37.01 | 37.08 | 36.62 | 36.81 | 2,319,618 | -0.87(-2.31%) |
Feb 23, 2023 | 37.44 | 37.75 | 37.34 | 37.68 | 2,267,199 | -0.25(-0.66%) |
Feb 22, 2023 | 38.23 | 38.25 | 37.87 | 37.93 | 2,140,167 | +0.04(+0.11%) |
Feb 21, 2023 | 37.87 | 38.14 | 37.69 | 37.89 | 2,277,738 | +0.01(+0.03%) |
Feb 17, 2023 | 37.67 | 37.89 | 37.45 | 37.88 | 2,022,312 | +0.67(+1.80%) |
Feb 16, 2023 | 37.29 | 37.39 | 37.15 | 37.21 | 2,607,208 | -0.40(-1.06%) |
Feb 15, 2023 | 37.54 | 37.66 | 37.45 | 37.61 | 1,551,058 | -0.23(-0.61%) |
Feb 14, 2023 | 38.00 | 38.03 | 37.72 | 37.84 | 3,284,611 | -0.11(-0.29%) |
Feb 13, 2023 | 37.93 | 38.05 | 37.79 | 37.95 | 1,852,876 | -0.16(-0.42%) |
Feb 10, 2023 | 38.00 | 38.26 | 37.80 | 38.11 | 1,829,867 | -0.26(-0.68%) |
Feb 09, 2023 | 38.75 | 38.87 | 38.11 | 38.37 | 4,677,734 | -0.50(-1.29%) |
Feb 08, 2023 | 38.96 | 39.17 | 37.61 | 38.87 | 1,464,435 | +0.08(+0.21%) |
Feb 07, 2023 | 38.48 | 38.83 | 38.40 | 38.79 | 1,597,378 | +0.44(+1.15%) |
Feb 06, 2023 | 38.24 | 38.40 | 38.11 | 38.35 | 2,618,585 | +0.24(+0.63%) |
Feb 03, 2023 | 38.20 | 38.50 | 38.00 | 38.11 | 1,719,516 | +0.45(+1.19%) |
Feb 02, 2023 | 37.86 | 37.91 | 37.30 | 37.66 | 3,184,061 | -0.66(-1.72%) |
Feb 01, 2023 | 38.23 | 38.80 | 37.70 | 38.32 | 2,528,276 | -0.83(-2.12%) |
Jan 31, 2023 | 38.60 | 39.15 | 38.43 | 39.15 | 1,041,793 | +0.24(+0.62%) |
Jan 30, 2023 | 39.06 | 39.16 | 38.90 | 38.91 | 1,961,198 | -0.38(-0.97%) |
Jan 27, 2023 | 39.18 | 39.42 | 39.12 | 39.29 | 1,469,955 | -0.09(-0.23%) |
Jan 26, 2023 | 39.93 | 39.96 | 39.18 | 39.38 | 1,099,742 | -0.67(-1.67%) |
Jan 25, 2023 | 39.91 | 40.14 | 39.58 | 40.05 | 2,293,760 | +0.10(+0.25%) |
Jan 24, 2023 | 39.75 | 40.14 | 39.69 | 39.95 | 2,052,579 | -0.23(-0.57%) |
Jan 23, 2023 | 39.92 | 40.19 | 39.90 | 40.18 | 1,855,726 | +0.14(+0.35%) |
Jan 20, 2023 | 39.98 | 40.04 | 39.76 | 40.04 | 1,183,281 | -0.19(-0.47%) |
Jan 19, 2023 | 40.39 | 40.43 | 40.07 | 40.23 | 1,122,557 | +0.50(+1.26%) |
Jan 18, 2023 | 40.83 | 40.84 | 39.25 | 39.73 | 1,641,188 | -0.18(-0.45%) |
Jan 17, 2023 | 40.04 | 40.13 | 39.82 | 39.91 | 2,858,669 | +0.48(+1.22%) |
Jan 13, 2023 | 39.20 | 39.45 | 39.14 | 39.43 | 2,198,289 | +0.60(+1.55%) |
Jan 12, 2023 | 38.80 | 39.02 | 38.55 | 38.83 | 1,610,271 | -0.19(-0.49%) |
Jan 11, 2023 | 39.14 | 39.22 | 38.95 | 39.02 | 1,845,807 | -0.54(-1.37%) |
Jan 10, 2023 | 39.52 | 39.90 | 39.49 | 39.56 | 904,941 | +0.18(+0.46%) |
Jan 09, 2023 | 39.85 | 39.92 | 39.36 | 39.38 | 1,896,968 | -0.20(-0.51%) |
Jan 06, 2023 | 39.03 | 39.74 | 38.83 | 39.58 | 781,149 | +0.64(+1.64%) |
Jan 05, 2023 | 39.11 | 39.11 | 38.75 | 38.94 | 1,127,414 | -0.95(-2.38%) |
Jan 04, 2023 | 40.08 | 40.14 | 39.81 | 39.89 | 1,618,293 | +0.62(+1.58%) |
Jan 03, 2023 | 39.27 | 39.53 | 38.90 | 39.27 | 2,239,452 | +0.12(+0.31%) |
Dec 30, 2022 | 39.56 | 39.62 | 39.07 | 39.15 | 1,068,575 | -0.44(-1.10%) |
Dec 29, 2022 | 39.67 | 39.78 | 39.57 | 39.59 | 2,651,602 | +0.41(+1.06%) |
Dec 28, 2022 | 39.41 | 39.61 | 39.11 | 39.17 | 1,723,880 | -0.22(-0.56%) |
Dec 27, 2022 | 39.70 | 39.73 | 39.39 | 39.39 | 1,112,464 | +0.00(+0.00%) |
Dec 23, 2022 | 39.49 | 39.67 | 39.31 | 39.39 | 892,098 | -0.13(-0.33%) |
Dec 22, 2022 | 39.84 | 39.86 | 39.40 | 39.52 | 1,293,836 | -0.41(-1.03%) |
Dec 21, 2022 | 39.87 | 40.20 | 39.84 | 39.93 | 1,033,687 | +0.08(+0.20%) |
Dec 20, 2022 | 39.97 | 40.12 | 39.80 | 39.85 | 1,064,165 | -0.30(-0.75%) |
Dec 19, 2022 | 40.41 | 40.47 | 40.03 | 40.15 | 1,230,342 | -0.19(-0.47%) |
Dec 16, 2022 | 40.61 | 40.81 | 40.21 | 40.34 | 729,638 | -0.22(-0.54%) |
Dec 15, 2022 | 40.92 | 41.00 | 40.42 | 40.56 | 933,026 | -0.66(-1.60%) |
Dec 14, 2022 | 41.33 | 41.71 | 41.06 | 41.22 | 726,180 | +0.05(+0.12%) |
Dec 13, 2022 | 41.54 | 41.62 | 41.17 | 41.17 | 925,520 | +0.68(+1.68%) |
Dec 12, 2022 | 40.47 | 40.63 | 40.33 | 40.49 | 872,671 | -0.02(-0.05%) |
Dec 09, 2022 | 40.66 | 40.81 | 40.40 | 40.51 | 925,999 | +0.04(+0.10%) |
Dec 08, 2022 | 39.95 | 40.51 | 39.84 | 40.47 | 1,070,262 | +0.52(+1.30%) |
Dec 07, 2022 | 40.14 | 40.33 | 39.91 | 39.95 | 1,203,764 | -0.32(-0.79%) |
Dec 06, 2022 | 40.59 | 40.64 | 40.25 | 40.27 | 987,869 | -0.55(-1.35%) |
Dec 05, 2022 | 40.89 | 41.21 | 40.69 | 40.82 | 768,924 | -0.26(-0.63%) |
Dec 02, 2022 | 41.01 | 41.20 | 40.85 | 41.08 | 1,042,763 | -0.06(-0.15%) |