Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 39.22 | 39.70 | 38.57 | 38.89 | 4,293,802 | -0.19(-0.47%) |
Feb 27, 2023 | 37.90 | 39.31 | 37.76 | 39.08 | 3,823,888 | +1.27(+3.35%) |
Feb 24, 2023 | 38.19 | 38.32 | 36.98 | 37.81 | 6,951,106 | -1.76(-4.46%) |
Feb 23, 2023 | 40.82 | 41.03 | 38.94 | 39.58 | 7,091,987 | -1.50(-3.65%) |
Feb 22, 2023 | 41.13 | 41.45 | 39.86 | 41.08 | 5,962,213 | -1.09(-2.59%) |
Feb 21, 2023 | 45.28 | 45.69 | 41.65 | 42.17 | 11,814,961 | -0.82(-1.90%) |
Feb 17, 2023 | 42.33 | 43.07 | 42.01 | 42.99 | 4,869,730 | +0.24(+0.57%) |
Feb 16, 2023 | 43.70 | 44.91 | 42.19 | 42.74 | 12,028,644 | +1.80(+4.40%) |
Feb 15, 2023 | 40.28 | 41.09 | 40.08 | 40.94 | 2,493,396 | -0.23(-0.57%) |
Feb 14, 2023 | 40.19 | 41.30 | 39.80 | 41.17 | 2,583,205 | +0.63(+1.56%) |
Feb 13, 2023 | 39.91 | 40.71 | 39.84 | 40.54 | 1,657,788 | +0.47(+1.17%) |
Feb 10, 2023 | 40.89 | 41.01 | 39.91 | 40.07 | 2,816,178 | -0.85(-2.07%) |
Feb 09, 2023 | 42.07 | 42.49 | 40.75 | 40.92 | 4,237,841 | -0.23(-0.57%) |
Feb 08, 2023 | 41.86 | 42.40 | 41.05 | 41.15 | 2,592,852 | -0.71(-1.70%) |
Feb 07, 2023 | 41.31 | 42.12 | 40.68 | 41.87 | 2,988,686 | +1.08(+2.65%) |
Feb 06, 2023 | 41.07 | 41.34 | 40.27 | 40.78 | 3,569,587 | -0.84(-2.01%) |
Feb 03, 2023 | 41.69 | 42.75 | 41.35 | 41.62 | 2,886,934 | -0.04(-0.09%) |
Feb 02, 2023 | 42.47 | 43.02 | 41.11 | 41.66 | 3,578,963 | -1.03(-2.42%) |
Feb 01, 2023 | 41.77 | 42.97 | 40.92 | 42.69 | 3,987,767 | +0.51(+1.20%) |
Jan 31, 2023 | 40.35 | 42.47 | 40.31 | 42.19 | 6,359,875 | +1.91(+4.74%) |
Jan 30, 2023 | 39.87 | 40.82 | 39.82 | 40.28 | 2,259,456 | +0.00(+0.00%) |
Jan 27, 2023 | 40.40 | 40.75 | 39.78 | 40.28 | 2,808,666 | -0.30(-0.74%) |
Jan 26, 2023 | 40.48 | 40.74 | 39.33 | 40.58 | 2,907,737 | +0.31(+0.77%) |
Jan 25, 2023 | 41.20 | 41.26 | 39.25 | 40.27 | 6,000,728 | -1.35(-3.25%) |
Jan 24, 2023 | 41.26 | 47.42 | 40.63 | 41.62 | 1,996,777 | +0.34(+0.83%) |
Jan 23, 2023 | 41.16 | 41.41 | 40.73 | 41.28 | 1,961,159 | +0.11(+0.26%) |
Jan 20, 2023 | 41.04 | 41.30 | 40.63 | 41.17 | 2,309,180 | +0.61(+1.51%) |
Jan 19, 2023 | 39.87 | 40.88 | 39.64 | 40.56 | 2,829,959 | +0.53(+1.31%) |
Jan 18, 2023 | 40.58 | 41.58 | 40.00 | 40.03 | 3,342,578 | +0.24(+0.61%) |
Jan 17, 2023 | 39.86 | 40.33 | 39.40 | 39.79 | 3,243,440 | -1.14(-2.79%) |
Jan 13, 2023 | 40.50 | 41.00 | 39.83 | 40.93 | 3,092,887 | +0.38(+0.94%) |
Jan 12, 2023 | 40.07 | 40.57 | 39.32 | 40.55 | 3,158,391 | +1.02(+2.59%) |
Jan 11, 2023 | 38.58 | 39.74 | 37.96 | 39.53 | 4,044,221 | +1.00(+2.60%) |
Jan 10, 2023 | 38.91 | 39.00 | 37.76 | 38.52 | 4,422,057 | -0.01(-0.03%) |
Jan 09, 2023 | 39.27 | 39.68 | 38.44 | 38.53 | 3,023,669 | +0.13(+0.33%) |
Jan 06, 2023 | 37.44 | 38.98 | 37.32 | 38.41 | 4,016,046 | +1.59(+4.31%) |
Jan 05, 2023 | 35.63 | 37.10 | 35.08 | 36.82 | 4,388,415 | +1.61(+4.57%) |
Jan 04, 2023 | 35.53 | 35.62 | 34.35 | 35.21 | 5,364,360 | -0.45(-1.26%) |
Jan 03, 2023 | 36.92 | 37.29 | 35.52 | 35.66 | 4,603,913 | -1.19(-3.23%) |
Dec 30, 2022 | 37.06 | 37.35 | 36.58 | 36.85 | 1,472,160 | -0.22(-0.60%) |
Dec 29, 2022 | 37.56 | 37.66 | 36.93 | 37.07 | 2,938,171 | -0.21(-0.58%) |
Dec 28, 2022 | 38.09 | 38.39 | 36.94 | 37.29 | 2,870,980 | -1.06(-2.77%) |
Dec 27, 2022 | 37.70 | 38.62 | 37.68 | 38.35 | 2,288,753 | +1.05(+2.82%) |
Dec 23, 2022 | 37.31 | 37.46 | 36.83 | 37.30 | 1,518,878 | +0.34(+0.92%) |
Dec 22, 2022 | 37.36 | 37.54 | 36.24 | 36.95 | 2,264,713 | -0.68(-1.81%) |
Dec 21, 2022 | 37.03 | 37.70 | 36.94 | 37.64 | 3,186,374 | +1.08(+2.96%) |
Dec 20, 2022 | 35.83 | 36.64 | 35.83 | 36.56 | 3,463,158 | +0.96(+2.71%) |
Dec 19, 2022 | 36.69 | 36.77 | 35.10 | 35.59 | 2,892,618 | -0.80(-2.20%) |
Dec 16, 2022 | 35.89 | 36.54 | 35.55 | 36.39 | 3,027,485 | +0.22(+0.62%) |
Dec 15, 2022 | 36.20 | 36.30 | 35.82 | 36.17 | 2,538,921 | -0.57(-1.54%) |
Dec 14, 2022 | 36.28 | 37.14 | 36.13 | 36.73 | 2,562,368 | +0.31(+0.84%) |
Dec 13, 2022 | 36.99 | 37.38 | 36.14 | 36.42 | 2,817,145 | +0.71(+1.98%) |
Dec 12, 2022 | 35.16 | 35.78 | 34.96 | 35.71 | 1,923,389 | +0.09(+0.25%) |
Dec 09, 2022 | 36.35 | 36.56 | 35.54 | 35.63 | 2,260,407 | -0.55(-1.53%) |
Dec 08, 2022 | 36.90 | 37.49 | 36.07 | 36.18 | 2,965,883 | +0.93(+2.64%) |
Dec 07, 2022 | 35.54 | 35.66 | 34.88 | 35.25 | 2,944,692 | -0.42(-1.17%) |
Dec 06, 2022 | 35.45 | 36.19 | 35.26 | 35.67 | 3,049,867 | +0.52(+1.49%) |
Dec 05, 2022 | 36.92 | 37.01 | 35.05 | 35.14 | 3,807,694 | -1.47(-4.01%) |
Dec 02, 2022 | 36.19 | 37.05 | 35.86 | 36.61 | 3,030,466 | -0.05(-0.13%) |