Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 43.43 | 43.78 | 43.27 | 43.54 | 2,363,304 | +0.25(+0.58%) |
Feb 27, 2023 | 43.34 | 43.67 | 43.06 | 43.29 | 1,946,745 | +0.33(+0.76%) |
Feb 24, 2023 | 42.24 | 43.13 | 42.19 | 42.96 | 2,589,263 | +0.01(+0.02%) |
Feb 23, 2023 | 43.30 | 43.39 | 42.69 | 42.95 | 2,587,436 | +0.03(+0.06%) |
Feb 22, 2023 | 42.75 | 43.17 | 42.35 | 42.93 | 2,587,718 | +0.35(+0.83%) |
Feb 21, 2023 | 43.36 | 43.77 | 42.45 | 42.57 | 3,140,225 | -0.95(-2.18%) |
Feb 17, 2023 | 43.22 | 43.53 | 42.72 | 43.52 | 3,327,375 | +0.10(+0.22%) |
Feb 16, 2023 | 42.05 | 43.54 | 41.81 | 43.43 | 3,108,545 | +0.81(+1.90%) |
Feb 15, 2023 | 42.71 | 42.96 | 42.38 | 42.62 | 1,774,160 | -0.27(-0.62%) |
Feb 14, 2023 | 42.82 | 43.20 | 42.27 | 42.88 | 2,356,945 | -0.15(-0.34%) |
Feb 13, 2023 | 41.68 | 43.11 | 41.61 | 43.03 | 3,189,050 | +1.33(+3.19%) |
Feb 10, 2023 | 40.96 | 41.86 | 40.92 | 41.70 | 4,646,603 | +0.32(+0.77%) |
Feb 09, 2023 | 41.58 | 43.83 | 41.04 | 41.38 | 7,387,076 | +1.14(+2.83%) |
Feb 08, 2023 | 40.27 | 40.72 | 39.98 | 40.24 | 2,304,185 | -0.59(-1.44%) |
Feb 07, 2023 | 40.34 | 41.10 | 40.23 | 40.83 | 3,074,578 | +0.29(+0.72%) |
Feb 06, 2023 | 40.87 | 40.87 | 40.08 | 40.54 | 2,475,530 | -0.55(-1.34%) |
Feb 03, 2023 | 41.00 | 41.69 | 40.87 | 41.09 | 2,505,215 | -0.52(-1.24%) |
Feb 02, 2023 | 41.67 | 42.30 | 41.43 | 41.61 | 2,061,071 | -0.06(-0.14%) |
Feb 01, 2023 | 40.80 | 41.87 | 40.74 | 41.67 | 2,309,028 | +0.86(+2.11%) |
Jan 31, 2023 | 40.11 | 40.90 | 40.03 | 40.80 | 2,390,143 | +0.97(+2.43%) |
Jan 30, 2023 | 39.05 | 40.16 | 39.05 | 39.84 | 2,071,184 | +0.16(+0.41%) |
Jan 27, 2023 | 39.90 | 40.15 | 39.57 | 39.67 | 2,358,944 | +0.56(+1.43%) |
Jan 26, 2023 | 39.07 | 39.23 | 38.65 | 39.11 | 1,306,163 | +0.41(+1.05%) |
Jan 25, 2023 | 38.34 | 38.77 | 38.24 | 38.71 | 1,290,471 | +0.28(+0.74%) |
Jan 24, 2023 | 38.04 | 38.71 | 37.75 | 38.42 | 1,942,944 | -0.13(-0.34%) |
Jan 23, 2023 | 38.41 | 38.68 | 38.27 | 38.55 | 1,260,098 | +0.23(+0.61%) |
Jan 20, 2023 | 37.90 | 38.39 | 37.71 | 38.32 | 1,664,407 | +0.60(+1.60%) |
Jan 19, 2023 | 37.37 | 37.80 | 37.05 | 37.71 | 2,019,908 | -0.13(-0.34%) |
Jan 18, 2023 | 38.60 | 38.68 | 37.63 | 37.84 | 1,947,741 | -0.35(-0.90%) |
Jan 17, 2023 | 38.40 | 38.75 | 38.19 | 38.19 | 2,131,593 | -0.20(-0.52%) |
Jan 13, 2023 | 37.97 | 38.41 | 37.81 | 38.39 | 1,469,236 | -0.11(-0.29%) |
Jan 12, 2023 | 37.95 | 38.72 | 37.81 | 38.50 | 2,114,887 | +0.91(+2.41%) |
Jan 11, 2023 | 37.20 | 37.67 | 37.08 | 37.59 | 2,318,402 | +0.42(+1.14%) |
Jan 10, 2023 | 36.63 | 37.21 | 36.49 | 37.17 | 1,757,452 | +0.72(+1.96%) |
Jan 09, 2023 | 37.11 | 37.23 | 36.38 | 36.45 | 2,748,094 | -0.79(-2.11%) |
Jan 06, 2023 | 36.50 | 37.43 | 36.37 | 37.24 | 1,641,689 | +0.99(+2.74%) |
Jan 05, 2023 | 35.57 | 36.73 | 35.42 | 36.25 | 1,893,868 | +0.34(+0.94%) |
Jan 04, 2023 | 35.20 | 36.22 | 35.03 | 35.91 | 1,932,080 | +1.16(+3.33%) |
Jan 03, 2023 | 35.21 | 35.33 | 34.62 | 34.75 | 2,043,090 | +0.02(+0.05%) |
Dec 30, 2022 | 34.64 | 34.95 | 34.51 | 34.74 | 962,858 | -0.18(-0.52%) |
Dec 29, 2022 | 34.49 | 35.01 | 34.33 | 34.92 | 1,012,525 | +0.85(+2.48%) |
Dec 28, 2022 | 34.77 | 34.89 | 33.97 | 34.07 | 1,321,584 | -0.58(-1.67%) |
Dec 27, 2022 | 34.48 | 34.93 | 34.35 | 34.65 | 1,320,401 | +0.13(+0.37%) |
Dec 23, 2022 | 34.19 | 34.56 | 33.95 | 34.52 | 1,232,859 | +0.37(+1.09%) |
Dec 22, 2022 | 34.87 | 34.96 | 33.62 | 34.15 | 1,956,029 | -1.23(-3.49%) |
Dec 21, 2022 | 35.38 | 35.63 | 35.14 | 35.38 | 1,426,227 | +0.47(+1.33%) |
Dec 20, 2022 | 35.07 | 35.58 | 34.88 | 34.92 | 1,688,357 | -0.14(-0.39%) |
Dec 19, 2022 | 35.16 | 35.59 | 34.79 | 35.06 | 1,543,901 | +0.07(+0.20%) |
Dec 16, 2022 | 34.79 | 35.26 | 34.50 | 34.99 | 4,119,564 | -0.22(-0.61%) |
Dec 15, 2022 | 35.10 | 35.36 | 34.90 | 35.20 | 1,632,808 | -0.32(-0.90%) |
Dec 14, 2022 | 35.16 | 35.90 | 35.16 | 35.52 | 2,578,340 | +0.03(+0.10%) |
Dec 13, 2022 | 36.69 | 37.16 | 35.16 | 35.49 | 2,435,779 | -0.19(-0.53%) |
Dec 12, 2022 | 34.84 | 35.83 | 34.61 | 35.68 | 1,775,612 | +0.75(+2.15%) |
Dec 09, 2022 | 34.88 | 35.28 | 34.75 | 34.93 | 1,429,027 | -0.23(-0.66%) |
Dec 08, 2022 | 35.76 | 35.76 | 35.09 | 35.16 | 1,822,792 | -0.38(-1.07%) |
Dec 07, 2022 | 35.31 | 36.10 | 35.16 | 35.54 | 2,889,779 | +0.16(+0.44%) |
Dec 06, 2022 | 36.58 | 37.25 | 35.07 | 35.38 | 4,893,406 | -0.79(-2.17%) |
Dec 05, 2022 | 36.35 | 36.45 | 35.94 | 36.17 | 1,475,881 | -0.66(-1.80%) |
Dec 02, 2022 | 36.35 | 36.97 | 36.14 | 36.83 | 1,824,838 | +0.02(+0.05%) |