Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.58 | 38.61 | 37.87 | 38.12 | 17,446,784 | -0.56(-1.45%) |
Feb 27, 2023 | 38.89 | 39.37 | 38.51 | 38.68 | 17,607,926 | +0.13(+0.33%) |
Feb 24, 2023 | 38.28 | 38.69 | 37.84 | 38.55 | 13,141,499 | -0.07(-0.18%) |
Feb 23, 2023 | 40.39 | 40.59 | 38.24 | 38.62 | 20,247,168 | -1.61(-4.01%) |
Feb 22, 2023 | 40.57 | 40.80 | 39.98 | 40.23 | 10,024,128 | -0.24(-0.58%) |
Feb 21, 2023 | 41.75 | 42.39 | 40.43 | 40.47 | 12,519,029 | -2.01(-4.73%) |
Feb 17, 2023 | 42.31 | 42.47 | 41.51 | 42.47 | 13,247,663 | +0.07(+0.16%) |
Feb 16, 2023 | 41.71 | 42.93 | 41.54 | 42.41 | 14,764,453 | +0.15(+0.35%) |
Feb 15, 2023 | 41.46 | 42.29 | 41.37 | 42.26 | 11,851,165 | +0.51(+1.23%) |
Feb 14, 2023 | 41.03 | 42.04 | 41.02 | 41.75 | 13,221,528 | +0.40(+0.98%) |
Feb 13, 2023 | 40.07 | 41.40 | 40.06 | 41.34 | 13,058,678 | +0.66(+1.62%) |
Feb 10, 2023 | 40.58 | 40.95 | 40.30 | 40.68 | 11,635,018 | -0.28(-0.67%) |
Feb 09, 2023 | 41.41 | 42.29 | 40.82 | 40.96 | 21,189,168 | +0.06(+0.14%) |
Feb 08, 2023 | 40.42 | 41.42 | 40.32 | 40.90 | 12,519,411 | +0.17(+0.41%) |
Feb 07, 2023 | 40.59 | 41.10 | 40.08 | 40.73 | 11,729,935 | +0.06(+0.15%) |
Feb 06, 2023 | 40.24 | 40.94 | 40.11 | 40.67 | 14,520,824 | +0.21(+0.51%) |
Feb 03, 2023 | 39.99 | 41.31 | 39.66 | 40.47 | 18,870,928 | -0.36(-0.89%) |
Feb 02, 2023 | 39.63 | 41.37 | 39.28 | 40.83 | 29,210,550 | +2.16(+5.60%) |
Feb 01, 2023 | 38.81 | 39.20 | 37.94 | 38.67 | 25,944,542 | -0.02(-0.05%) |
Jan 31, 2023 | 38.30 | 39.09 | 37.71 | 38.69 | 47,753,440 | +2.98(+8.35%) |
Jan 30, 2023 | 36.16 | 36.67 | 35.64 | 35.70 | 23,966,168 | -1.63(-4.37%) |
Jan 27, 2023 | 35.99 | 37.62 | 35.85 | 37.34 | 22,355,782 | +1.45(+4.03%) |
Jan 26, 2023 | 36.39 | 36.58 | 35.65 | 35.89 | 19,870,934 | +0.16(+0.44%) |
Jan 25, 2023 | 35.41 | 35.96 | 34.81 | 35.73 | 13,931,541 | +0.12(+0.33%) |
Jan 24, 2023 | 35.42 | 36.07 | 35.24 | 35.62 | 12,261,065 | -0.24(-0.66%) |
Jan 23, 2023 | 35.11 | 36.01 | 34.95 | 35.85 | 17,277,634 | +1.07(+3.08%) |
Jan 20, 2023 | 35.10 | 35.43 | 34.72 | 34.78 | 17,468,776 | -0.37(-1.06%) |
Jan 19, 2023 | 35.08 | 35.44 | 34.56 | 35.15 | 11,589,530 | -0.70(-1.95%) |
Jan 18, 2023 | 36.46 | 36.92 | 35.84 | 35.85 | 11,504,234 | -0.17(-0.46%) |
Jan 17, 2023 | 35.91 | 36.54 | 35.63 | 36.02 | 13,968,597 | +0.10(+0.27%) |
Jan 13, 2023 | 35.89 | 36.14 | 35.23 | 35.92 | 21,590,856 | -1.79(-4.75%) |
Jan 12, 2023 | 37.53 | 37.99 | 37.22 | 37.71 | 15,567,502 | +0.50(+1.35%) |
Jan 11, 2023 | 36.75 | 37.50 | 36.55 | 37.21 | 15,436,175 | +0.70(+1.91%) |
Jan 10, 2023 | 35.56 | 36.54 | 35.32 | 36.51 | 10,444,543 | +1.17(+3.31%) |
Jan 09, 2023 | 35.94 | 36.25 | 35.27 | 35.34 | 11,805,711 | +0.01(+0.03%) |
Jan 06, 2023 | 34.13 | 35.42 | 33.99 | 35.33 | 9,943,825 | +0.90(+2.60%) |
Jan 05, 2023 | 33.65 | 34.86 | 33.57 | 34.44 | 12,126,268 | +0.30(+0.89%) |
Jan 04, 2023 | 33.74 | 34.38 | 33.54 | 34.13 | 11,509,778 | +0.86(+2.57%) |
Jan 03, 2023 | 33.46 | 33.79 | 32.86 | 33.27 | 11,986,027 | +0.18(+0.54%) |
Dec 30, 2022 | 32.79 | 33.21 | 32.69 | 33.10 | 12,000,903 | -0.03(-0.09%) |
Dec 29, 2022 | 32.29 | 33.13 | 32.29 | 33.13 | 11,822,773 | +1.12(+3.50%) |
Dec 28, 2022 | 32.78 | 32.96 | 31.99 | 32.01 | 9,695,656 | -0.78(-2.37%) |
Dec 27, 2022 | 32.98 | 33.21 | 32.49 | 32.78 | 10,133,087 | -0.50(-1.51%) |
Dec 23, 2022 | 33.14 | 33.33 | 32.65 | 33.28 | 10,793,125 | +0.30(+0.89%) |
Dec 22, 2022 | 34.60 | 34.61 | 32.74 | 32.99 | 20,559,700 | -2.33(-6.60%) |
Dec 21, 2022 | 35.14 | 35.45 | 34.90 | 35.32 | 10,119,077 | +0.69(+1.99%) |
Dec 20, 2022 | 34.69 | 35.01 | 34.22 | 34.63 | 11,111,484 | -0.22(-0.62%) |
Dec 19, 2022 | 35.70 | 35.81 | 34.79 | 34.85 | 12,441,297 | -0.72(-2.02%) |
Dec 16, 2022 | 36.43 | 36.60 | 35.29 | 35.57 | 27,981,612 | -1.45(-3.91%) |
Dec 15, 2022 | 37.18 | 37.19 | 36.59 | 37.01 | 11,478,609 | -0.73(-1.93%) |
Dec 14, 2022 | 38.12 | 38.46 | 37.35 | 37.74 | 12,157,144 | -0.40(-1.06%) |
Dec 13, 2022 | 39.02 | 39.37 | 37.91 | 38.15 | 12,349,985 | +0.28(+0.73%) |
Dec 12, 2022 | 37.70 | 38.05 | 37.40 | 37.87 | 14,095,289 | +0.21(+0.55%) |
Dec 09, 2022 | 37.24 | 37.93 | 37.17 | 37.66 | 9,010,740 | +0.08(+0.21%) |
Dec 08, 2022 | 37.46 | 37.64 | 36.99 | 37.58 | 8,754,958 | +0.24(+0.63%) |
Dec 07, 2022 | 37.06 | 37.71 | 36.95 | 37.35 | 11,803,570 | -0.06(-0.16%) |
Dec 06, 2022 | 38.30 | 38.46 | 36.75 | 37.41 | 12,984,177 | -0.76(-1.99%) |
Dec 05, 2022 | 38.83 | 38.98 | 38.06 | 38.16 | 7,754,981 | -1.09(-2.78%) |
Dec 02, 2022 | 39.22 | 39.49 | 38.91 | 39.26 | 9,375,236 | -0.52(-1.31%) |