Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 39.67 | 40.46 | 39.33 | 39.46 | 7,902,382 | -0.35(-0.88%) |
Feb 27, 2023 | 40.90 | 40.96 | 39.68 | 39.81 | 5,302,448 | -0.59(-1.47%) |
Feb 24, 2023 | 40.12 | 40.58 | 39.91 | 40.40 | 3,824,087 | -0.41(-1.00%) |
Feb 23, 2023 | 40.97 | 41.20 | 40.23 | 40.81 | 3,516,494 | +0.21(+0.53%) |
Feb 22, 2023 | 40.84 | 41.03 | 40.39 | 40.59 | 2,307,710 | -0.08(-0.19%) |
Feb 21, 2023 | 40.69 | 41.21 | 40.48 | 40.67 | 4,092,193 | -0.57(-1.39%) |
Feb 17, 2023 | 41.35 | 41.72 | 41.09 | 41.24 | 2,810,139 | -0.23(-0.56%) |
Feb 16, 2023 | 41.23 | 42.45 | 41.11 | 41.48 | 3,049,561 | -0.08(-0.19%) |
Feb 15, 2023 | 41.31 | 41.80 | 41.23 | 41.55 | 2,204,014 | -0.22(-0.53%) |
Feb 14, 2023 | 41.99 | 42.53 | 41.68 | 41.78 | 2,345,095 | -0.36(-0.85%) |
Feb 13, 2023 | 41.56 | 42.55 | 41.40 | 42.14 | 3,816,152 | +0.66(+1.59%) |
Feb 10, 2023 | 40.66 | 41.99 | 40.51 | 41.48 | 4,082,945 | +0.66(+1.62%) |
Feb 09, 2023 | 41.36 | 41.72 | 40.70 | 40.82 | 2,964,594 | +0.19(+0.48%) |
Feb 08, 2023 | 40.47 | 41.01 | 40.36 | 40.62 | 2,722,404 | -0.15(-0.36%) |
Feb 07, 2023 | 39.67 | 40.97 | 39.61 | 40.77 | 3,366,725 | +1.00(+2.51%) |
Feb 06, 2023 | 40.95 | 40.95 | 39.14 | 39.77 | 4,427,969 | -1.24(-3.03%) |
Feb 03, 2023 | 40.74 | 41.54 | 40.49 | 41.01 | 3,024,702 | -0.17(-0.42%) |
Feb 02, 2023 | 40.29 | 41.83 | 40.28 | 41.19 | 4,760,120 | +1.16(+2.89%) |
Feb 01, 2023 | 39.32 | 40.23 | 39.17 | 40.03 | 3,580,172 | +0.59(+1.50%) |
Jan 31, 2023 | 38.79 | 39.44 | 38.35 | 39.44 | 2,639,270 | +0.59(+1.52%) |
Jan 30, 2023 | 38.80 | 39.23 | 38.68 | 38.85 | 2,517,253 | -0.29(-0.74%) |
Jan 27, 2023 | 39.52 | 39.97 | 39.13 | 39.14 | 2,757,494 | -0.66(-1.66%) |
Jan 26, 2023 | 39.76 | 39.86 | 39.05 | 39.80 | 1,694,035 | +0.46(+1.16%) |
Jan 25, 2023 | 38.84 | 39.59 | 38.62 | 39.34 | 2,786,685 | -0.07(-0.17%) |
Jan 24, 2023 | 39.03 | 39.88 | 38.94 | 39.41 | 1,959,952 | -0.12(-0.29%) |
Jan 23, 2023 | 39.26 | 40.08 | 39.24 | 39.53 | 2,850,112 | +0.75(+1.94%) |
Jan 20, 2023 | 38.38 | 38.80 | 37.95 | 38.77 | 3,019,452 | +0.77(+2.03%) |
Jan 19, 2023 | 37.97 | 38.39 | 37.59 | 38.00 | 3,468,022 | -0.54(-1.40%) |
Jan 18, 2023 | 38.78 | 39.01 | 38.23 | 38.54 | 2,863,085 | -0.01(-0.03%) |
Jan 17, 2023 | 38.65 | 38.71 | 37.99 | 38.55 | 2,794,709 | -0.14(-0.37%) |
Jan 13, 2023 | 37.91 | 38.73 | 37.55 | 38.70 | 3,513,282 | +0.24(+0.63%) |
Jan 12, 2023 | 39.02 | 39.21 | 38.31 | 38.46 | 4,577,934 | -0.81(-2.06%) |
Jan 11, 2023 | 40.53 | 40.64 | 38.22 | 39.27 | 5,834,966 | -1.66(-4.05%) |
Jan 10, 2023 | 40.53 | 41.06 | 40.28 | 40.92 | 2,886,818 | +0.20(+0.50%) |
Jan 09, 2023 | 41.12 | 41.51 | 40.63 | 40.72 | 3,080,072 | -0.13(-0.33%) |
Jan 06, 2023 | 39.65 | 41.02 | 39.31 | 40.85 | 3,301,545 | +1.49(+3.79%) |
Jan 05, 2023 | 39.25 | 39.58 | 38.79 | 39.36 | 2,578,890 | -0.07(-0.17%) |
Jan 04, 2023 | 39.86 | 40.07 | 39.08 | 39.43 | 2,896,346 | +0.04(+0.10%) |
Jan 03, 2023 | 39.06 | 39.46 | 38.50 | 39.39 | 2,781,905 | +0.66(+1.69%) |
Dec 30, 2022 | 38.03 | 38.74 | 37.93 | 38.74 | 1,643,060 | +0.39(+1.00%) |
Dec 29, 2022 | 37.67 | 38.45 | 37.67 | 38.35 | 1,643,418 | +1.02(+2.73%) |
Dec 28, 2022 | 37.93 | 38.04 | 37.17 | 37.33 | 1,892,007 | -0.63(-1.65%) |
Dec 27, 2022 | 37.77 | 38.13 | 37.49 | 37.96 | 1,902,733 | +0.28(+0.74%) |
Dec 23, 2022 | 37.75 | 37.83 | 37.20 | 37.68 | 1,522,725 | -0.02(-0.05%) |
Dec 22, 2022 | 37.04 | 37.71 | 36.62 | 37.70 | 2,373,436 | +0.02(+0.05%) |
Dec 21, 2022 | 37.71 | 38.09 | 37.59 | 37.68 | 2,973,611 | +0.16(+0.44%) |
Dec 20, 2022 | 37.32 | 37.70 | 37.24 | 37.51 | 1,965,856 | -0.05(-0.13%) |
Dec 19, 2022 | 37.89 | 37.96 | 37.21 | 37.56 | 2,750,034 | -0.24(-0.64%) |
Dec 16, 2022 | 37.52 | 37.99 | 37.28 | 37.80 | 4,824,048 | -0.13(-0.33%) |
Dec 15, 2022 | 39.40 | 39.40 | 37.84 | 37.93 | 4,634,335 | -2.22(-5.52%) |
Dec 14, 2022 | 41.02 | 41.32 | 39.97 | 40.14 | 3,496,899 | -1.13(-2.73%) |
Dec 13, 2022 | 42.68 | 42.71 | 41.02 | 41.27 | 2,924,342 | -0.02(-0.05%) |
Dec 12, 2022 | 40.10 | 41.29 | 39.85 | 41.29 | 3,446,635 | +1.00(+2.49%) |
Dec 09, 2022 | 40.34 | 40.95 | 40.22 | 40.29 | 1,905,459 | -0.39(-0.95%) |
Dec 08, 2022 | 40.50 | 40.88 | 40.18 | 40.67 | 3,570,314 | +0.30(+0.74%) |
Dec 07, 2022 | 40.49 | 40.71 | 39.96 | 40.37 | 3,017,311 | -0.53(-1.30%) |
Dec 06, 2022 | 41.42 | 41.56 | 40.52 | 40.90 | 2,953,552 | -0.58(-1.39%) |
Dec 05, 2022 | 42.27 | 42.44 | 41.37 | 41.48 | 2,392,369 | -1.42(-3.30%) |
Dec 02, 2022 | 42.65 | 43.08 | 42.31 | 42.90 | 2,614,457 | -0.35(-0.80%) |