Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 37.95 | 38.15 | 37.57 | 38.02 | 33,152,672 | -0.20(-0.51%) |
Feb 27, 2023 | 38.83 | 39.10 | 38.17 | 38.21 | 28,128,982 | -0.91(-2.32%) |
Feb 24, 2023 | 39.38 | 39.40 | 38.89 | 39.12 | 17,935,432 | -0.52(-1.30%) |
Feb 23, 2023 | 39.63 | 40.06 | 39.56 | 39.64 | 22,517,344 | -0.08(-0.19%) |
Feb 22, 2023 | 40.03 | 40.18 | 39.65 | 39.71 | 18,551,546 | -0.30(-0.75%) |
Feb 21, 2023 | 40.11 | 40.23 | 39.94 | 40.01 | 18,509,494 | -0.48(-1.18%) |
Feb 17, 2023 | 40.19 | 40.64 | 39.90 | 40.49 | 19,522,738 | +0.24(+0.61%) |
Feb 16, 2023 | 40.43 | 40.46 | 40.08 | 40.25 | 19,024,008 | -0.35(-0.85%) |
Feb 15, 2023 | 40.69 | 40.86 | 40.40 | 40.59 | 20,271,068 | -0.37(-0.91%) |
Feb 14, 2023 | 41.31 | 41.42 | 40.84 | 40.97 | 18,677,506 | -0.25(-0.61%) |
Feb 13, 2023 | 40.93 | 41.24 | 40.77 | 41.22 | 19,075,468 | +0.10(+0.25%) |
Feb 10, 2023 | 40.76 | 41.21 | 40.54 | 41.12 | 19,871,020 | +0.51(+1.25%) |
Feb 09, 2023 | 41.34 | 41.53 | 40.52 | 40.61 | 22,196,570 | -0.60(-1.46%) |
Feb 08, 2023 | 40.81 | 41.32 | 40.79 | 41.21 | 20,653,466 | +0.37(+0.89%) |
Feb 07, 2023 | 41.06 | 41.14 | 40.53 | 40.85 | 24,548,646 | -0.16(-0.39%) |
Feb 06, 2023 | 41.41 | 41.51 | 40.97 | 41.00 | 19,281,976 | -0.28(-0.68%) |
Feb 03, 2023 | 41.56 | 41.59 | 41.12 | 41.29 | 25,337,410 | -0.26(-0.63%) |
Feb 02, 2023 | 40.88 | 41.66 | 40.76 | 41.55 | 37,639,456 | +0.35(+0.84%) |
Feb 01, 2023 | 41.14 | 41.40 | 40.68 | 41.20 | 26,114,110 | -0.18(-0.43%) |
Jan 31, 2023 | 40.29 | 41.49 | 40.01 | 41.38 | 53,010,180 | +0.57(+1.40%) |
Jan 30, 2023 | 41.03 | 41.36 | 40.66 | 40.81 | 26,014,722 | -0.22(-0.55%) |
Jan 27, 2023 | 41.44 | 41.55 | 41.02 | 41.03 | 25,403,996 | -0.43(-1.04%) |
Jan 26, 2023 | 41.42 | 41.51 | 40.86 | 41.46 | 41,100,528 | -0.38(-0.92%) |
Jan 25, 2023 | 41.81 | 41.88 | 41.40 | 41.85 | 22,411,500 | +0.33(+0.81%) |
Jan 24, 2023 | 41.71 | 41.74 | 40.99 | 41.51 | 20,294,532 | -0.25(-0.60%) |
Jan 23, 2023 | 41.82 | 42.08 | 41.62 | 41.76 | 20,882,722 | -0.12(-0.29%) |
Jan 20, 2023 | 42.04 | 42.18 | 41.53 | 41.89 | 27,137,664 | +0.14(+0.33%) |
Jan 19, 2023 | 41.52 | 42.03 | 41.45 | 41.75 | 28,659,810 | -0.04(-0.09%) |
Jan 18, 2023 | 42.28 | 42.57 | 41.76 | 41.78 | 36,432,476 | -1.00(-2.34%) |
Jan 17, 2023 | 43.21 | 43.40 | 42.44 | 42.79 | 31,585,626 | -1.64(-3.70%) |
Jan 13, 2023 | 44.10 | 44.72 | 44.09 | 44.43 | 20,181,314 | +0.13(+0.29%) |
Jan 12, 2023 | 43.89 | 44.31 | 43.25 | 44.30 | 25,126,536 | +0.24(+0.55%) |
Jan 11, 2023 | 44.29 | 44.33 | 43.51 | 44.06 | 24,786,820 | -0.16(-0.36%) |
Jan 10, 2023 | 44.89 | 45.00 | 43.99 | 44.22 | 31,457,408 | -0.71(-1.59%) |
Jan 09, 2023 | 46.47 | 46.67 | 44.86 | 44.93 | 33,183,184 | -2.35(-4.97%) |
Jan 06, 2023 | 46.41 | 47.91 | 46.02 | 47.28 | 31,917,892 | +1.17(+2.54%) |
Jan 05, 2023 | 46.17 | 46.42 | 45.42 | 46.11 | 21,598,392 | -0.44(-0.94%) |
Jan 04, 2023 | 46.69 | 47.01 | 45.98 | 46.55 | 23,482,686 | -1.05(-2.20%) |
Jan 03, 2023 | 47.36 | 47.66 | 47.19 | 47.60 | 16,800,416 | +0.02(+0.04%) |
Dec 30, 2022 | 47.62 | 47.73 | 47.12 | 47.58 | 12,273,659 | -0.08(-0.18%) |
Dec 29, 2022 | 47.37 | 47.97 | 47.34 | 47.66 | 9,661,156 | +0.49(+1.04%) |
Dec 28, 2022 | 47.40 | 47.72 | 47.12 | 47.17 | 10,827,042 | -0.31(-0.65%) |
Dec 27, 2022 | 48.15 | 48.22 | 47.40 | 47.47 | 13,444,227 | -0.65(-1.35%) |
Dec 23, 2022 | 47.87 | 48.24 | 47.58 | 48.12 | 11,487,826 | +0.18(+0.37%) |
Dec 22, 2022 | 47.73 | 48.00 | 47.31 | 47.95 | 15,963,539 | -0.02(-0.04%) |
Dec 21, 2022 | 47.91 | 48.43 | 47.54 | 47.97 | 13,907,911 | +0.32(+0.66%) |
Dec 20, 2022 | 47.55 | 47.83 | 47.21 | 47.65 | 13,388,318 | -0.04(-0.08%) |
Dec 19, 2022 | 47.84 | 48.11 | 47.07 | 47.69 | 17,317,942 | -0.04(-0.08%) |
Dec 16, 2022 | 49.22 | 49.34 | 47.73 | 47.73 | 70,747,232 | -2.05(-4.12%) |
Dec 15, 2022 | 50.20 | 50.54 | 49.58 | 49.78 | 23,330,852 | -0.81(-1.60%) |
Dec 14, 2022 | 49.34 | 51.00 | 49.12 | 50.59 | 39,045,220 | +1.31(+2.66%) |
Dec 13, 2022 | 49.30 | 50.18 | 49.10 | 49.28 | 31,741,424 | +0.84(+1.74%) |
Dec 12, 2022 | 48.39 | 48.83 | 48.05 | 48.43 | 19,954,778 | +0.41(+0.85%) |
Dec 09, 2022 | 48.05 | 49.06 | 47.94 | 48.02 | 21,468,430 | -0.06(-0.12%) |
Dec 08, 2022 | 46.59 | 48.16 | 46.44 | 48.08 | 28,124,600 | +1.43(+3.07%) |
Dec 07, 2022 | 46.19 | 47.49 | 46.19 | 46.65 | 17,156,000 | +0.49(+1.07%) |
Dec 06, 2022 | 47.05 | 47.21 | 45.66 | 46.16 | 23,463,790 | -0.95(-2.01%) |
Dec 05, 2022 | 47.27 | 47.38 | 46.75 | 47.10 | 19,342,140 | -0.17(-0.35%) |
Dec 02, 2022 | 46.95 | 47.66 | 46.87 | 47.27 | 18,181,666 | -0.16(-0.33%) |