Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 42.03 | 44.14 | 41.68 | 41.96 | 4,915,176 | -0.14(-0.33%) |
Feb 27, 2023 | 42.09 | 42.27 | 41.80 | 42.10 | 2,005,697 | +0.36(+0.86%) |
Feb 24, 2023 | 41.36 | 41.83 | 41.04 | 41.74 | 2,862,711 | -0.07(-0.17%) |
Feb 23, 2023 | 42.02 | 42.45 | 41.53 | 41.81 | 4,879,074 | +0.04(+0.10%) |
Feb 22, 2023 | 41.69 | 42.47 | 41.62 | 41.77 | 2,317,309 | -0.10(-0.24%) |
Feb 21, 2023 | 42.79 | 42.88 | 41.77 | 41.87 | 2,357,472 | -0.93(-2.16%) |
Feb 17, 2023 | 42.70 | 42.93 | 42.42 | 42.79 | 2,023,066 | +0.07(+0.16%) |
Feb 16, 2023 | 42.74 | 43.60 | 42.61 | 42.72 | 2,851,473 | -0.46(-1.06%) |
Feb 15, 2023 | 42.28 | 43.20 | 42.10 | 43.18 | 3,148,511 | +0.39(+0.91%) |
Feb 14, 2023 | 40.09 | 42.97 | 39.07 | 42.79 | 5,403,607 | +1.93(+4.72%) |
Feb 13, 2023 | 40.41 | 41.11 | 40.41 | 40.86 | 4,370,828 | +0.56(+1.38%) |
Feb 10, 2023 | 40.20 | 40.36 | 39.78 | 40.31 | 2,997,599 | +0.07(+0.17%) |
Feb 09, 2023 | 40.85 | 41.20 | 40.24 | 40.24 | 2,314,251 | -0.35(-0.86%) |
Feb 08, 2023 | 40.32 | 40.70 | 40.32 | 40.59 | 1,991,719 | -0.02(-0.05%) |
Feb 07, 2023 | 39.66 | 40.73 | 39.55 | 40.61 | 2,281,220 | +0.89(+2.25%) |
Feb 06, 2023 | 39.46 | 39.72 | 39.24 | 39.71 | 1,755,474 | +0.10(+0.25%) |
Feb 03, 2023 | 39.85 | 40.25 | 39.42 | 39.61 | 2,099,650 | -0.37(-0.92%) |
Feb 02, 2023 | 40.37 | 40.47 | 39.61 | 39.98 | 2,323,738 | -0.36(-0.89%) |
Feb 01, 2023 | 40.22 | 40.52 | 39.69 | 40.34 | 2,366,992 | -0.10(-0.25%) |
Jan 31, 2023 | 39.97 | 40.45 | 39.61 | 40.44 | 1,834,771 | +0.50(+1.24%) |
Jan 30, 2023 | 39.83 | 40.31 | 39.78 | 39.94 | 1,496,355 | -0.21(-0.52%) |
Jan 27, 2023 | 40.47 | 40.84 | 40.04 | 40.15 | 1,731,472 | -0.42(-1.03%) |
Jan 26, 2023 | 39.67 | 40.59 | 39.24 | 40.57 | 2,257,840 | +1.20(+3.05%) |
Jan 25, 2023 | 38.73 | 39.42 | 38.49 | 39.36 | 1,792,477 | +0.20(+0.51%) |
Jan 24, 2023 | 39.15 | 39.51 | 38.60 | 39.16 | 2,605,740 | -0.02(-0.05%) |
Jan 23, 2023 | 38.57 | 39.25 | 38.46 | 39.18 | 2,499,082 | +0.73(+1.89%) |
Jan 20, 2023 | 38.39 | 38.52 | 38.07 | 38.46 | 1,708,667 | +0.27(+0.70%) |
Jan 19, 2023 | 38.98 | 39.08 | 38.16 | 38.19 | 2,471,657 | -1.09(-2.78%) |
Jan 18, 2023 | 40.66 | 40.66 | 39.24 | 39.28 | 2,725,234 | -1.07(-2.66%) |
Jan 17, 2023 | 40.44 | 40.73 | 40.13 | 40.36 | 1,912,180 | -0.14(-0.34%) |
Jan 13, 2023 | 39.94 | 40.59 | 39.68 | 40.50 | 1,528,324 | +0.08(+0.20%) |
Jan 12, 2023 | 40.25 | 40.76 | 40.14 | 40.42 | 2,753,444 | +0.28(+0.69%) |
Jan 11, 2023 | 40.47 | 40.72 | 40.05 | 40.14 | 2,387,801 | -0.16(-0.39%) |
Jan 10, 2023 | 39.61 | 40.31 | 39.40 | 40.30 | 1,624,622 | +0.47(+1.17%) |
Jan 09, 2023 | 40.48 | 40.73 | 39.75 | 39.83 | 1,955,571 | -0.38(-0.94%) |
Jan 06, 2023 | 39.50 | 40.36 | 39.45 | 40.21 | 2,527,189 | +1.13(+2.90%) |
Jan 05, 2023 | 39.13 | 39.30 | 38.84 | 39.08 | 1,533,452 | -0.23(-0.58%) |
Jan 04, 2023 | 38.87 | 39.48 | 38.84 | 39.30 | 2,569,232 | +0.49(+1.25%) |
Jan 03, 2023 | 39.15 | 39.36 | 38.60 | 38.82 | 2,101,613 | -0.35(-0.89%) |
Dec 30, 2022 | 38.93 | 39.23 | 38.75 | 39.16 | 1,582,184 | +0.02(+0.05%) |
Dec 29, 2022 | 38.67 | 39.24 | 38.61 | 39.15 | 2,224,101 | +0.67(+1.73%) |
Dec 28, 2022 | 39.11 | 39.36 | 38.48 | 38.48 | 2,280,121 | -0.68(-1.73%) |
Dec 27, 2022 | 39.01 | 39.44 | 38.88 | 39.15 | 2,147,437 | +0.34(+0.87%) |
Dec 23, 2022 | 38.18 | 38.88 | 38.18 | 38.82 | 2,072,504 | +0.52(+1.35%) |
Dec 22, 2022 | 38.43 | 38.58 | 37.72 | 38.30 | 2,515,026 | -0.51(-1.31%) |
Dec 21, 2022 | 38.53 | 39.07 | 38.36 | 38.81 | 3,284,532 | +0.77(+2.01%) |
Dec 20, 2022 | 37.38 | 38.31 | 37.38 | 38.04 | 2,664,687 | +0.70(+1.86%) |
Dec 19, 2022 | 37.89 | 38.13 | 37.02 | 37.35 | 1,887,338 | -0.55(-1.44%) |
Dec 16, 2022 | 37.44 | 38.05 | 37.02 | 37.89 | 4,294,319 | +0.20(+0.53%) |
Dec 15, 2022 | 38.14 | 38.27 | 37.58 | 37.69 | 2,452,846 | -1.06(-2.74%) |
Dec 14, 2022 | 39.02 | 39.19 | 38.52 | 38.76 | 3,383,908 | -0.21(-0.54%) |
Dec 13, 2022 | 39.36 | 39.53 | 38.66 | 38.97 | 3,256,549 | +0.33(+0.85%) |
Dec 12, 2022 | 38.09 | 38.64 | 37.68 | 38.64 | 2,974,886 | +0.87(+2.32%) |
Dec 09, 2022 | 37.41 | 37.92 | 37.25 | 37.76 | 3,062,303 | +0.36(+0.96%) |
Dec 08, 2022 | 38.03 | 38.15 | 37.29 | 37.41 | 1,353,227 | -0.23(-0.61%) |
Dec 07, 2022 | 37.53 | 38.10 | 37.51 | 37.63 | 1,274,229 | +0.00(+0.00%) |
Dec 06, 2022 | 38.54 | 38.81 | 37.39 | 37.63 | 2,130,226 | -0.67(-1.74%) |
Dec 05, 2022 | 38.59 | 39.01 | 38.08 | 38.30 | 2,311,307 | -0.54(-1.38%) |
Dec 02, 2022 | 37.62 | 38.91 | 37.58 | 38.84 | 3,745,442 | +0.67(+1.74%) |