Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 43.43 | 43.78 | 43.28 | 43.55 | 2,362,982 | +0.25(+0.58%) |
Feb 27, 2023 | 43.35 | 43.68 | 43.06 | 43.30 | 1,946,480 | +0.33(+0.76%) |
Feb 24, 2023 | 42.24 | 43.13 | 42.20 | 42.97 | 2,588,910 | +0.01(+0.02%) |
Feb 23, 2023 | 43.30 | 43.39 | 42.69 | 42.96 | 2,587,083 | +0.03(+0.06%) |
Feb 22, 2023 | 42.75 | 43.18 | 42.36 | 42.93 | 2,587,365 | +0.35(+0.83%) |
Feb 21, 2023 | 43.37 | 43.78 | 42.46 | 42.58 | 3,139,797 | -0.95(-2.18%) |
Feb 17, 2023 | 43.23 | 43.54 | 42.73 | 43.53 | 3,326,921 | +0.09(+0.22%) |
Feb 16, 2023 | 42.05 | 43.55 | 41.81 | 43.43 | 3,108,121 | +0.81(+1.90%) |
Feb 15, 2023 | 42.72 | 42.97 | 42.39 | 42.62 | 1,773,918 | -0.27(-0.62%) |
Feb 14, 2023 | 42.82 | 43.21 | 42.28 | 42.89 | 2,356,623 | -0.15(-0.34%) |
Feb 13, 2023 | 41.69 | 43.11 | 41.61 | 43.04 | 3,188,615 | +1.33(+3.19%) |
Feb 10, 2023 | 40.97 | 41.86 | 40.92 | 41.71 | 4,645,969 | +0.32(+0.77%) |
Feb 09, 2023 | 41.59 | 43.84 | 41.04 | 41.39 | 7,386,069 | +1.14(+2.83%) |
Feb 08, 2023 | 40.27 | 40.72 | 39.99 | 40.25 | 2,303,871 | -0.59(-1.44%) |
Feb 07, 2023 | 40.34 | 41.11 | 40.24 | 40.84 | 3,074,159 | +0.29(+0.72%) |
Feb 06, 2023 | 40.87 | 40.87 | 40.09 | 40.54 | 2,475,192 | -0.55(-1.34%) |
Feb 03, 2023 | 41.01 | 41.70 | 40.88 | 41.09 | 2,504,873 | -0.52(-1.24%) |
Feb 02, 2023 | 41.67 | 42.30 | 41.44 | 41.61 | 2,060,790 | -0.06(-0.14%) |
Feb 01, 2023 | 40.81 | 41.88 | 40.74 | 41.67 | 2,308,713 | +0.86(+2.11%) |
Jan 31, 2023 | 40.12 | 40.91 | 40.04 | 40.81 | 2,389,817 | +0.97(+2.43%) |
Jan 30, 2023 | 39.06 | 40.16 | 39.06 | 39.84 | 2,070,902 | +0.16(+0.41%) |
Jan 27, 2023 | 39.90 | 40.15 | 39.58 | 39.68 | 2,358,622 | +0.56(+1.43%) |
Jan 26, 2023 | 39.08 | 39.23 | 38.65 | 39.12 | 1,305,985 | +0.41(+1.05%) |
Jan 25, 2023 | 38.35 | 38.78 | 38.25 | 38.71 | 1,290,295 | +0.28(+0.74%) |
Jan 24, 2023 | 38.05 | 38.71 | 37.75 | 38.43 | 1,942,679 | -0.13(-0.34%) |
Jan 23, 2023 | 38.41 | 38.69 | 38.27 | 38.56 | 1,259,926 | +0.23(+0.61%) |
Jan 20, 2023 | 37.90 | 38.39 | 37.71 | 38.32 | 1,664,180 | +0.60(+1.60%) |
Jan 19, 2023 | 37.37 | 37.81 | 37.06 | 37.72 | 2,019,632 | -0.13(-0.34%) |
Jan 18, 2023 | 38.60 | 38.69 | 37.63 | 37.85 | 1,947,475 | -0.35(-0.90%) |
Jan 17, 2023 | 38.40 | 38.76 | 38.19 | 38.19 | 2,131,302 | -0.20(-0.52%) |
Jan 13, 2023 | 37.98 | 38.41 | 37.81 | 38.39 | 1,469,036 | -0.11(-0.29%) |
Jan 12, 2023 | 37.95 | 38.72 | 37.81 | 38.51 | 2,114,598 | +0.91(+2.41%) |
Jan 11, 2023 | 37.20 | 37.68 | 37.09 | 37.60 | 2,318,086 | +0.42(+1.14%) |
Jan 10, 2023 | 36.63 | 37.22 | 36.49 | 37.18 | 1,757,212 | +0.72(+1.97%) |
Jan 09, 2023 | 37.12 | 37.24 | 36.38 | 36.46 | 2,747,719 | -0.79(-2.11%) |
Jan 06, 2023 | 36.50 | 37.44 | 36.37 | 37.25 | 1,641,465 | +0.99(+2.74%) |
Jan 05, 2023 | 35.57 | 36.74 | 35.42 | 36.25 | 1,893,610 | +0.34(+0.94%) |
Jan 04, 2023 | 35.21 | 36.22 | 35.04 | 35.92 | 1,931,816 | +1.16(+3.33%) |
Jan 03, 2023 | 35.22 | 35.34 | 34.62 | 34.76 | 2,042,811 | +0.02(+0.05%) |
Dec 30, 2022 | 34.65 | 34.95 | 34.52 | 34.74 | 962,727 | -0.18(-0.52%) |
Dec 29, 2022 | 34.49 | 35.01 | 34.33 | 34.92 | 1,012,387 | +0.85(+2.48%) |
Dec 28, 2022 | 34.78 | 34.90 | 33.98 | 34.08 | 1,321,404 | -0.58(-1.67%) |
Dec 27, 2022 | 34.48 | 34.93 | 34.35 | 34.66 | 1,320,221 | +0.13(+0.37%) |
Dec 23, 2022 | 34.19 | 34.57 | 33.95 | 34.53 | 1,232,691 | +0.37(+1.09%) |
Dec 22, 2022 | 34.87 | 34.97 | 33.63 | 34.16 | 1,955,762 | -1.23(-3.49%) |
Dec 21, 2022 | 35.39 | 35.63 | 35.15 | 35.39 | 1,426,032 | +0.47(+1.33%) |
Dec 20, 2022 | 35.07 | 35.59 | 34.89 | 34.92 | 1,688,127 | -0.14(-0.39%) |
Dec 19, 2022 | 35.17 | 35.60 | 34.79 | 35.06 | 1,543,691 | +0.07(+0.20%) |
Dec 16, 2022 | 34.79 | 35.26 | 34.51 | 34.99 | 4,119,002 | -0.22(-0.61%) |
Dec 15, 2022 | 35.10 | 35.37 | 34.91 | 35.21 | 1,632,585 | -0.32(-0.90%) |
Dec 14, 2022 | 35.17 | 35.91 | 35.17 | 35.53 | 2,577,988 | +0.03(+0.10%) |
Dec 13, 2022 | 36.69 | 37.17 | 35.17 | 35.49 | 2,435,447 | -0.19(-0.53%) |
Dec 12, 2022 | 34.85 | 35.84 | 34.61 | 35.68 | 1,775,370 | +0.75(+2.15%) |
Dec 09, 2022 | 34.89 | 35.29 | 34.76 | 34.93 | 1,428,832 | -0.23(-0.66%) |
Dec 08, 2022 | 35.77 | 35.77 | 35.09 | 35.17 | 1,822,543 | -0.38(-1.07%) |
Dec 07, 2022 | 35.31 | 36.11 | 35.17 | 35.54 | 2,889,385 | +0.16(+0.44%) |
Dec 06, 2022 | 36.58 | 37.26 | 35.08 | 35.39 | 4,892,739 | -0.79(-2.17%) |
Dec 05, 2022 | 36.36 | 36.45 | 35.94 | 36.17 | 1,475,680 | -0.66(-1.80%) |
Dec 02, 2022 | 36.36 | 36.97 | 36.15 | 36.84 | 1,824,589 | +0.02(+0.05%) |