Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 40.51 | 41.36 | 40.41 | 41.14 | 13,037,120 | +0.66(+1.63%) |
Feb 27, 2023 | 40.94 | 41.05 | 39.74 | 40.48 | 18,476,216 | -0.27(-0.66%) |
Feb 24, 2023 | 40.45 | 41.09 | 39.87 | 40.75 | 20,981,656 | -1.63(-3.85%) |
Feb 23, 2023 | 42.69 | 42.82 | 40.94 | 42.38 | 20,418,344 | +0.35(+0.83%) |
Feb 22, 2023 | 42.03 | 42.92 | 41.02 | 42.03 | 20,046,960 | +0.61(+1.47%) |
Feb 21, 2023 | 42.13 | 42.85 | 41.14 | 41.42 | 24,451,882 | -2.19(-5.02%) |
Feb 17, 2023 | 44.14 | 45.03 | 42.92 | 43.61 | 26,419,588 | -1.30(-2.89%) |
Feb 16, 2023 | 45.54 | 46.92 | 44.30 | 44.91 | 66,697,800 | -8.48(-15.88%) |
Feb 15, 2023 | 51.00 | 53.70 | 50.21 | 53.39 | 36,353,032 | +3.28(+6.55%) |
Feb 14, 2023 | 48.75 | 50.73 | 47.94 | 50.11 | 18,390,200 | +1.41(+2.90%) |
Feb 13, 2023 | 48.38 | 49.12 | 47.92 | 48.70 | 11,343,905 | +0.40(+0.83%) |
Feb 10, 2023 | 48.86 | 49.15 | 47.33 | 48.30 | 14,714,168 | -1.34(-2.70%) |
Feb 09, 2023 | 50.72 | 51.26 | 49.40 | 49.64 | 17,370,052 | -0.16(-0.32%) |
Feb 08, 2023 | 51.11 | 51.72 | 49.76 | 49.80 | 13,104,503 | -1.55(-3.02%) |
Feb 07, 2023 | 51.61 | 51.80 | 49.34 | 51.35 | 20,423,234 | -0.22(-0.43%) |
Feb 06, 2023 | 51.67 | 52.89 | 51.40 | 51.57 | 13,568,411 | -1.36(-2.57%) |
Feb 03, 2023 | 51.27 | 54.66 | 51.00 | 52.93 | 21,572,142 | -0.70(-1.31%) |
Feb 02, 2023 | 52.74 | 54.49 | 52.33 | 53.63 | 26,615,044 | +3.37(+6.71%) |
Feb 01, 2023 | 49.37 | 50.84 | 48.28 | 50.26 | 26,920,540 | +0.99(+2.01%) |
Jan 31, 2023 | 47.88 | 49.74 | 47.73 | 49.27 | 21,445,968 | +2.08(+4.41%) |
Jan 30, 2023 | 49.58 | 49.65 | 47.05 | 47.19 | 18,849,972 | -2.89(-5.77%) |
Jan 27, 2023 | 47.75 | 50.17 | 47.62 | 50.08 | 24,480,284 | +1.75(+3.62%) |
Jan 26, 2023 | 48.70 | 49.08 | 46.44 | 48.33 | 28,928,764 | +1.00(+2.11%) |
Jan 25, 2023 | 44.96 | 48.27 | 44.34 | 47.33 | 59,024,324 | +4.64(+10.87%) |
Jan 24, 2023 | 49.88 | 49.88 | 42.00 | 42.69 | 15,945,901 | -1.35(-3.07%) |
Jan 23, 2023 | 42.11 | 44.11 | 41.90 | 44.04 | 29,441,616 | +3.56(+8.79%) |
Jan 20, 2023 | 38.58 | 40.48 | 38.14 | 40.48 | 15,073,148 | +2.42(+6.36%) |
Jan 19, 2023 | 38.42 | 39.47 | 37.91 | 38.06 | 15,302,035 | -1.11(-2.83%) |
Jan 18, 2023 | 40.38 | 41.03 | 39.09 | 39.17 | 19,406,760 | -0.81(-2.03%) |
Jan 17, 2023 | 39.19 | 40.30 | 38.05 | 39.98 | 20,044,332 | +1.09(+2.80%) |
Jan 13, 2023 | 35.80 | 39.07 | 35.67 | 38.89 | 24,097,462 | +2.13(+5.79%) |
Jan 12, 2023 | 37.29 | 37.40 | 35.60 | 36.76 | 19,965,724 | +0.32(+0.88%) |
Jan 11, 2023 | 36.64 | 37.35 | 35.78 | 36.44 | 19,903,812 | -0.06(-0.16%) |
Jan 10, 2023 | 36.97 | 37.40 | 36.04 | 36.50 | 20,445,532 | -0.69(-1.86%) |
Jan 09, 2023 | 37.70 | 38.49 | 37.16 | 37.19 | 17,402,348 | +0.34(+0.92%) |
Jan 06, 2023 | 36.11 | 37.25 | 34.97 | 36.85 | 15,952,116 | +0.90(+2.50%) |
Jan 05, 2023 | 36.55 | 36.79 | 35.36 | 35.95 | 16,450,410 | -1.59(-4.24%) |
Jan 04, 2023 | 36.29 | 37.77 | 35.71 | 37.54 | 20,123,586 | +1.86(+5.21%) |
Jan 03, 2023 | 35.69 | 36.48 | 34.65 | 35.68 | 18,835,512 | +0.97(+2.79%) |
Dec 30, 2022 | 34.32 | 35.15 | 34.15 | 34.71 | 13,272,965 | -0.39(-1.11%) |
Dec 29, 2022 | 33.18 | 35.38 | 32.93 | 35.10 | 17,640,732 | +2.46(+7.54%) |
Dec 28, 2022 | 33.21 | 33.70 | 32.40 | 32.64 | 13,317,284 | -0.75(-2.25%) |
Dec 27, 2022 | 33.06 | 33.63 | 32.35 | 33.39 | 12,383,760 | -0.32(-0.95%) |
Dec 23, 2022 | 34.20 | 34.55 | 33.10 | 33.71 | 13,112,812 | -0.97(-2.80%) |
Dec 22, 2022 | 35.60 | 35.60 | 33.39 | 34.68 | 16,483,811 | -1.51(-4.17%) |
Dec 21, 2022 | 36.18 | 36.94 | 35.29 | 36.19 | 13,255,848 | +0.20(+0.56%) |
Dec 20, 2022 | 34.90 | 37.10 | 34.90 | 35.99 | 16,675,788 | +0.49(+1.38%) |
Dec 19, 2022 | 36.10 | 36.30 | 35.22 | 35.50 | 14,477,758 | -0.59(-1.63%) |
Dec 16, 2022 | 36.09 | 37.11 | 35.65 | 36.09 | 16,909,032 | -0.30(-0.82%) |
Dec 15, 2022 | 37.29 | 37.80 | 36.05 | 36.39 | 17,434,112 | -1.85(-4.84%) |
Dec 14, 2022 | 38.40 | 39.45 | 37.69 | 38.24 | 21,223,620 | -0.54(-1.39%) |
Dec 13, 2022 | 41.81 | 42.70 | 38.57 | 38.78 | 26,817,992 | +0.40(+1.04%) |
Dec 12, 2022 | 37.92 | 38.68 | 37.49 | 38.38 | 20,014,692 | +0.00(+0.00%) |
Dec 09, 2022 | 38.45 | 40.35 | 38.33 | 38.38 | 21,469,424 | -0.26(-0.67%) |
Dec 08, 2022 | 38.07 | 39.15 | 36.56 | 38.64 | 24,787,206 | +0.15(+0.39%) |
Dec 07, 2022 | 38.08 | 38.99 | 37.72 | 38.49 | 23,486,728 | -0.48(-1.23%) |
Dec 06, 2022 | 40.57 | 40.85 | 38.57 | 38.97 | 19,272,470 | -1.82(-4.46%) |
Dec 05, 2022 | 42.77 | 43.70 | 40.41 | 40.79 | 21,993,952 | -2.27(-5.27%) |
Dec 02, 2022 | 42.15 | 45.06 | 42.01 | 43.06 | 30,821,024 | -0.34(-0.78%) |