Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 36.74 | 36.74 | 35.48 | 35.56 | 11,510,273 | -0.78(-2.13%) |
Feb 27, 2023 | 36.01 | 36.57 | 35.84 | 36.34 | 7,773,609 | +0.19(+0.51%) |
Feb 24, 2023 | 35.12 | 36.24 | 34.48 | 36.15 | 8,960,887 | +0.74(+2.10%) |
Feb 23, 2023 | 35.66 | 35.95 | 34.98 | 35.41 | 5,526,052 | +0.51(+1.46%) |
Feb 22, 2023 | 35.44 | 35.73 | 34.63 | 34.90 | 7,548,453 | -0.67(-1.90%) |
Feb 21, 2023 | 35.53 | 35.99 | 35.33 | 35.57 | 6,188,988 | -0.10(-0.27%) |
Feb 17, 2023 | 36.93 | 37.02 | 35.27 | 35.67 | 9,787,233 | -2.03(-5.39%) |
Feb 16, 2023 | 37.04 | 38.23 | 36.79 | 37.70 | 8,195,862 | +0.62(+1.66%) |
Feb 15, 2023 | 37.47 | 37.47 | 36.46 | 37.09 | 7,663,444 | -0.99(-2.59%) |
Feb 14, 2023 | 37.88 | 38.72 | 37.51 | 38.08 | 5,979,493 | -0.30(-0.79%) |
Feb 13, 2023 | 37.72 | 38.82 | 37.29 | 38.38 | 6,984,111 | +0.24(+0.64%) |
Feb 10, 2023 | 37.22 | 38.21 | 37.21 | 38.13 | 8,318,170 | +1.33(+3.61%) |
Feb 09, 2023 | 38.17 | 38.30 | 36.52 | 36.81 | 14,097,225 | -1.58(-4.12%) |
Feb 08, 2023 | 38.21 | 38.71 | 37.80 | 38.39 | 6,324,596 | +0.24(+0.64%) |
Feb 07, 2023 | 37.84 | 38.30 | 37.26 | 38.14 | 6,515,256 | +0.70(+1.88%) |
Feb 06, 2023 | 37.59 | 37.97 | 36.68 | 37.44 | 8,066,201 | -0.25(-0.67%) |
Feb 03, 2023 | 37.43 | 38.57 | 37.06 | 37.69 | 13,019,508 | +0.01(+0.03%) |
Feb 02, 2023 | 39.63 | 39.67 | 37.42 | 37.69 | 13,824,152 | -2.23(-5.58%) |
Feb 01, 2023 | 39.91 | 40.24 | 38.90 | 39.91 | 14,197,187 | -0.37(-0.92%) |
Jan 31, 2023 | 39.40 | 40.30 | 39.18 | 40.28 | 7,723,446 | +0.86(+2.18%) |
Jan 30, 2023 | 39.29 | 40.04 | 39.12 | 39.42 | 9,129,323 | -0.18(-0.44%) |
Jan 27, 2023 | 39.97 | 40.23 | 39.26 | 39.60 | 10,640,641 | -0.47(-1.17%) |
Jan 26, 2023 | 39.58 | 40.13 | 38.60 | 40.07 | 9,083,995 | +0.95(+2.42%) |
Jan 25, 2023 | 38.80 | 39.37 | 37.55 | 39.12 | 10,713,906 | +0.19(+0.48%) |
Jan 24, 2023 | 39.09 | 42.02 | 38.29 | 38.94 | 12,164,424 | -0.71(-1.80%) |
Jan 23, 2023 | 40.16 | 40.33 | 39.39 | 39.65 | 11,026,460 | -0.12(-0.29%) |
Jan 20, 2023 | 39.49 | 40.37 | 39.02 | 39.77 | 8,815,198 | +0.49(+1.24%) |
Jan 19, 2023 | 39.49 | 39.87 | 38.60 | 39.28 | 10,173,711 | -0.40(-1.01%) |
Jan 18, 2023 | 42.02 | 42.43 | 39.57 | 39.68 | 11,998,855 | -1.89(-4.54%) |
Jan 17, 2023 | 41.63 | 42.02 | 41.05 | 41.56 | 9,843,307 | -0.13(-0.30%) |
Jan 13, 2023 | 41.12 | 41.77 | 40.58 | 41.69 | 6,815,793 | +0.48(+1.16%) |
Jan 12, 2023 | 40.56 | 42.01 | 40.44 | 41.21 | 10,604,534 | +1.15(+2.88%) |
Jan 11, 2023 | 40.56 | 40.73 | 39.50 | 40.06 | 10,107,617 | +0.05(+0.12%) |
Jan 10, 2023 | 39.63 | 40.15 | 38.95 | 40.01 | 7,935,448 | +0.49(+1.24%) |
Jan 09, 2023 | 39.98 | 40.71 | 39.35 | 39.52 | 13,483,954 | +0.22(+0.57%) |
Jan 06, 2023 | 38.53 | 39.98 | 38.49 | 39.30 | 8,325,723 | +1.23(+3.23%) |
Jan 05, 2023 | 37.50 | 38.46 | 37.30 | 38.07 | 8,977,449 | +0.51(+1.35%) |
Jan 04, 2023 | 36.23 | 37.69 | 36.05 | 37.56 | 7,608,483 | +0.75(+2.04%) |
Jan 03, 2023 | 38.08 | 38.64 | 36.15 | 36.81 | 7,094,985 | -1.65(-4.29%) |
Dec 30, 2022 | 37.66 | 38.53 | 37.52 | 38.46 | 5,348,369 | +0.47(+1.23%) |
Dec 29, 2022 | 37.14 | 38.21 | 36.83 | 37.99 | 4,648,140 | +0.77(+2.07%) |
Dec 28, 2022 | 38.22 | 38.30 | 36.88 | 37.22 | 6,321,038 | -1.16(-3.03%) |
Dec 27, 2022 | 38.43 | 38.83 | 38.00 | 38.38 | 6,775,211 | +0.18(+0.46%) |
Dec 23, 2022 | 37.40 | 38.24 | 36.96 | 38.20 | 6,181,780 | +1.51(+4.13%) |
Dec 22, 2022 | 37.86 | 37.92 | 35.85 | 36.69 | 8,915,530 | -1.07(-2.82%) |
Dec 21, 2022 | 37.10 | 37.85 | 36.62 | 37.75 | 7,834,862 | +1.18(+3.23%) |
Dec 20, 2022 | 35.34 | 36.90 | 35.24 | 36.57 | 9,265,887 | +1.33(+3.77%) |
Dec 19, 2022 | 35.29 | 35.85 | 34.85 | 35.24 | 5,517,404 | +0.21(+0.59%) |
Dec 16, 2022 | 34.87 | 35.29 | 34.46 | 35.04 | 12,608,140 | -0.82(-2.29%) |
Dec 15, 2022 | 35.51 | 35.94 | 34.90 | 35.86 | 7,466,378 | +0.14(+0.38%) |
Dec 14, 2022 | 36.36 | 36.50 | 35.09 | 35.72 | 10,162,414 | -0.44(-1.22%) |
Dec 13, 2022 | 34.48 | 36.34 | 34.41 | 36.16 | 14,902,378 | +2.64(+7.87%) |
Dec 12, 2022 | 32.33 | 33.86 | 32.25 | 33.52 | 11,338,936 | +1.26(+3.91%) |
Dec 09, 2022 | 34.19 | 34.64 | 32.22 | 32.26 | 13,000,944 | -1.82(-5.33%) |
Dec 08, 2022 | 35.35 | 35.50 | 33.83 | 34.08 | 9,033,427 | -0.18(-0.51%) |
Dec 07, 2022 | 35.43 | 35.83 | 34.06 | 34.25 | 15,965,311 | -1.01(-2.85%) |
Dec 06, 2022 | 35.82 | 36.76 | 35.01 | 35.26 | 10,671,005 | -0.60(-1.68%) |
Dec 05, 2022 | 38.48 | 38.76 | 35.41 | 35.87 | 11,050,829 | -2.00(-5.27%) |
Dec 02, 2022 | 36.57 | 38.24 | 36.53 | 37.86 | 7,687,863 | +0.95(+2.59%) |