Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 37.85 | 37.86 | 37.77 | 37.81 | 1,207,417 | -0.05(-0.14%) |
Feb 27, 2023 | 37.79 | 37.90 | 37.75 | 37.86 | 914,731 | +0.18(+0.49%) |
Feb 24, 2023 | 37.59 | 37.73 | 37.56 | 37.68 | 1,077,123 | -0.16(-0.41%) |
Feb 23, 2023 | 37.72 | 37.90 | 37.65 | 37.84 | 1,518,118 | +0.26(+0.68%) |
Feb 22, 2023 | 37.52 | 37.71 | 37.50 | 37.58 | 1,581,227 | +0.17(+0.46%) |
Feb 21, 2023 | 37.63 | 37.65 | 37.32 | 37.41 | 3,504,704 | -0.44(-1.16%) |
Feb 17, 2023 | 37.61 | 37.89 | 37.54 | 37.84 | 4,295,873 | +0.16(+0.41%) |
Feb 16, 2023 | 37.80 | 37.84 | 37.66 | 37.69 | 2,042,768 | -0.23(-0.60%) |
Feb 15, 2023 | 37.82 | 37.93 | 37.75 | 37.92 | 1,649,916 | -0.03(-0.07%) |
Feb 14, 2023 | 37.84 | 37.98 | 37.73 | 37.95 | 2,811,579 | +0.03(+0.07%) |
Feb 13, 2023 | 37.86 | 38.01 | 37.84 | 37.92 | 3,294,367 | +0.06(+0.17%) |
Feb 10, 2023 | 37.95 | 38.01 | 37.79 | 37.85 | 962,713 | -0.16(-0.43%) |
Feb 09, 2023 | 38.31 | 38.31 | 38.00 | 38.02 | 1,093,218 | -0.17(-0.45%) |
Feb 08, 2023 | 38.24 | 38.30 | 38.13 | 38.19 | 2,134,174 | -0.12(-0.31%) |
Feb 07, 2023 | 38.17 | 38.39 | 38.16 | 38.31 | 1,232,474 | +0.14(+0.36%) |
Feb 06, 2023 | 38.22 | 38.24 | 38.15 | 38.17 | 1,161,074 | -0.18(-0.48%) |
Feb 03, 2023 | 38.37 | 38.49 | 38.30 | 38.36 | 3,388,707 | -0.24(-0.62%) |
Feb 02, 2023 | 38.65 | 38.69 | 38.55 | 38.59 | 2,438,379 | +0.13(+0.33%) |
Feb 01, 2023 | 38.19 | 38.57 | 38.10 | 38.47 | 2,932,810 | +0.27(+0.70%) |
Jan 31, 2023 | 38.08 | 38.22 | 38.06 | 38.20 | 1,094,816 | +0.23(+0.60%) |
Jan 30, 2023 | 38.02 | 38.07 | 37.97 | 37.97 | 1,678,861 | -0.15(-0.38%) |
Jan 27, 2023 | 38.16 | 38.18 | 38.07 | 38.12 | 2,612,059 | -0.06(-0.17%) |
Jan 26, 2023 | 38.18 | 38.22 | 38.07 | 38.18 | 1,559,471 | +0.06(+0.17%) |
Jan 25, 2023 | 38.03 | 38.15 | 37.99 | 38.12 | 1,745,680 | +0.02(+0.05%) |
Jan 24, 2023 | 38.04 | 38.13 | 37.98 | 38.10 | 2,101,522 | +0.03(+0.07%) |
Jan 23, 2023 | 38.06 | 38.18 | 38.02 | 38.07 | 2,060,322 | -0.04(-0.10%) |
Jan 20, 2023 | 38.01 | 38.11 | 37.93 | 38.11 | 1,730,430 | +0.09(+0.24%) |
Jan 19, 2023 | 38.06 | 38.09 | 37.95 | 38.02 | 15,178,547 | -0.12(-0.31%) |
Jan 18, 2023 | 38.29 | 38.37 | 38.13 | 38.13 | 3,604,037 | -0.02(-0.05%) |
Jan 17, 2023 | 38.20 | 38.21 | 38.11 | 38.15 | 2,536,989 | -0.10(-0.26%) |
Jan 13, 2023 | 38.13 | 38.28 | 38.09 | 38.25 | 7,128,309 | +0.03(+0.07%) |
Jan 12, 2023 | 38.13 | 38.23 | 37.90 | 38.23 | 8,545,505 | +0.17(+0.45%) |
Jan 11, 2023 | 37.94 | 38.07 | 37.87 | 38.05 | 36,659,820 | +0.10(+0.26%) |
Jan 10, 2023 | 37.95 | 38.02 | 37.87 | 37.95 | 3,980,404 | -0.01(-0.02%) |
Jan 09, 2023 | 37.91 | 38.01 | 37.89 | 37.96 | 3,370,327 | +0.12(+0.31%) |
Jan 06, 2023 | 37.62 | 37.95 | 37.56 | 37.84 | 1,636,171 | +0.35(+0.95%) |
Jan 05, 2023 | 37.42 | 37.53 | 37.36 | 37.49 | 1,592,864 | +0.00(+0.00%) |
Jan 04, 2023 | 37.40 | 37.53 | 37.27 | 37.49 | 2,451,715 | +0.26(+0.71%) |
Jan 03, 2023 | 37.35 | 37.42 | 37.19 | 37.23 | 1,654,823 | +0.05(+0.12%) |
Dec 30, 2022 | 37.06 | 37.22 | 37.05 | 37.18 | 2,380,467 | +0.01(+0.02%) |
Dec 29, 2022 | 36.83 | 37.19 | 36.77 | 37.17 | 2,906,609 | +0.51(+1.39%) |
Dec 28, 2022 | 37.16 | 37.23 | 36.63 | 36.66 | 6,768,036 | -0.45(-1.22%) |
Dec 27, 2022 | 37.44 | 37.44 | 37.12 | 37.12 | 1,649,657 | -0.33(-0.87%) |
Dec 23, 2022 | 37.31 | 37.45 | 37.24 | 37.44 | 1,498,313 | +0.10(+0.27%) |
Dec 22, 2022 | 37.38 | 37.45 | 37.23 | 37.34 | 1,863,494 | -0.15(-0.39%) |
Dec 21, 2022 | 37.39 | 37.55 | 37.39 | 37.49 | 2,156,688 | +0.22(+0.59%) |
Dec 20, 2022 | 37.26 | 37.33 | 37.15 | 37.27 | 2,440,110 | -0.06(-0.17%) |
Dec 19, 2022 | 37.37 | 37.40 | 37.26 | 37.33 | 2,364,500 | -0.09(-0.24%) |
Dec 16, 2022 | 37.43 | 37.49 | 37.35 | 37.43 | 2,208,279 | -0.15(-0.41%) |
Dec 15, 2022 | 37.53 | 37.61 | 37.41 | 37.58 | 2,051,353 | -0.07(-0.17%) |
Dec 14, 2022 | 37.83 | 37.86 | 37.45 | 37.65 | 3,538,071 | -0.22(-0.57%) |
Dec 13, 2022 | 37.95 | 38.02 | 37.65 | 37.86 | 3,005,662 | +0.34(+0.92%) |
Dec 12, 2022 | 37.51 | 37.57 | 37.46 | 37.52 | 1,917,250 | +0.07(+0.19%) |
Dec 09, 2022 | 37.37 | 37.54 | 37.36 | 37.45 | 1,705,681 | +0.03(+0.07%) |
Dec 08, 2022 | 37.47 | 37.50 | 37.35 | 37.42 | 1,426,035 | -0.01(-0.02%) |
Dec 07, 2022 | 37.30 | 37.46 | 37.29 | 37.43 | 2,207,400 | +0.14(+0.36%) |
Dec 06, 2022 | 37.41 | 37.44 | 37.23 | 37.29 | 1,424,783 | -0.11(-0.29%) |
Dec 05, 2022 | 37.55 | 37.55 | 37.31 | 37.40 | 1,788,246 | -0.27(-0.72%) |
Dec 02, 2022 | 37.41 | 37.67 | 37.40 | 37.67 | 2,490,641 | +0.02(+0.05%) |