Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 39.44 | 39.66 | 39.38 | 39.39 | 1,579,511 | -0.07(-0.17%) |
Feb 27, 2023 | 39.75 | 39.88 | 39.36 | 39.46 | 1,608,075 | +0.07(+0.17%) |
Feb 24, 2023 | 39.24 | 39.47 | 39.11 | 39.39 | 1,470,313 | -0.34(-0.86%) |
Feb 23, 2023 | 39.82 | 39.91 | 39.31 | 39.74 | 1,778,934 | +0.12(+0.30%) |
Feb 22, 2023 | 39.77 | 39.88 | 39.48 | 39.62 | 1,662,210 | -0.09(-0.22%) |
Feb 21, 2023 | 40.16 | 40.22 | 39.64 | 39.71 | 2,910,048 | -0.86(-2.12%) |
Feb 17, 2023 | 40.36 | 40.61 | 40.23 | 40.56 | 1,601,822 | -0.04(-0.10%) |
Feb 16, 2023 | 40.63 | 41.00 | 40.52 | 40.60 | 2,331,664 | -0.49(-1.19%) |
Feb 15, 2023 | 40.68 | 41.10 | 40.65 | 41.09 | 1,671,990 | +0.14(+0.33%) |
Feb 14, 2023 | 40.91 | 41.25 | 40.60 | 40.96 | 2,074,515 | -0.08(-0.19%) |
Feb 13, 2023 | 40.60 | 41.04 | 40.56 | 41.03 | 1,513,102 | +0.51(+1.25%) |
Feb 10, 2023 | 40.28 | 40.55 | 40.19 | 40.53 | 2,278,812 | +0.09(+0.22%) |
Feb 09, 2023 | 41.21 | 41.25 | 40.31 | 40.44 | 1,800,264 | -0.44(-1.07%) |
Feb 08, 2023 | 41.07 | 41.22 | 40.82 | 40.88 | 1,797,275 | -0.39(-0.95%) |
Feb 07, 2023 | 40.76 | 41.39 | 40.57 | 41.27 | 2,755,978 | +0.37(+0.91%) |
Feb 06, 2023 | 40.92 | 40.97 | 40.69 | 40.90 | 2,386,406 | -0.25(-0.62%) |
Feb 03, 2023 | 41.25 | 41.55 | 41.02 | 41.15 | 7,889,285 | -0.60(-1.43%) |
Feb 02, 2023 | 41.49 | 41.95 | 41.30 | 41.75 | 4,622,531 | +0.73(+1.78%) |
Feb 01, 2023 | 40.49 | 41.30 | 40.23 | 41.01 | 4,606,169 | +0.41(+1.01%) |
Jan 31, 2023 | 40.06 | 40.62 | 40.04 | 40.60 | 3,943,812 | +0.57(+1.41%) |
Jan 30, 2023 | 40.16 | 40.43 | 40.01 | 40.04 | 2,195,412 | -0.38(-0.94%) |
Jan 27, 2023 | 40.22 | 40.66 | 40.22 | 40.42 | 3,050,888 | +0.06(+0.15%) |
Jan 26, 2023 | 40.16 | 40.36 | 39.91 | 40.36 | 6,934,779 | +0.35(+0.88%) |
Jan 25, 2023 | 39.55 | 40.05 | 39.37 | 40.01 | 2,522,509 | +0.05(+0.12%) |
Jan 24, 2023 | 39.85 | 40.07 | 39.65 | 39.96 | 2,247,960 | -0.03(-0.07%) |
Jan 23, 2023 | 39.60 | 40.18 | 39.50 | 39.99 | 4,677,651 | +0.47(+1.19%) |
Jan 20, 2023 | 38.98 | 39.55 | 38.80 | 39.52 | 2,021,842 | +0.66(+1.71%) |
Jan 19, 2023 | 39.03 | 39.09 | 38.72 | 38.86 | 3,371,185 | -0.38(-0.97%) |
Jan 18, 2023 | 40.04 | 40.08 | 39.22 | 39.24 | 3,155,204 | -0.70(-1.76%) |
Jan 17, 2023 | 40.14 | 40.20 | 39.89 | 39.94 | 3,372,615 | -0.21(-0.51%) |
Jan 13, 2023 | 39.67 | 40.20 | 39.60 | 40.15 | 2,452,958 | +0.15(+0.37%) |
Jan 12, 2023 | 39.98 | 40.16 | 39.62 | 40.00 | 4,386,680 | +0.17(+0.42%) |
Jan 11, 2023 | 39.52 | 39.83 | 39.45 | 39.83 | 3,036,330 | +0.44(+1.12%) |
Jan 10, 2023 | 39.02 | 39.39 | 38.95 | 39.39 | 2,901,430 | +0.30(+0.77%) |
Jan 09, 2023 | 39.28 | 39.59 | 39.07 | 39.09 | 3,744,331 | +0.00(+0.00%) |
Jan 06, 2023 | 38.53 | 39.22 | 38.27 | 39.09 | 3,054,018 | +0.88(+2.30%) |
Jan 05, 2023 | 38.42 | 38.43 | 38.10 | 38.21 | 3,152,566 | -0.41(-1.06%) |
Jan 04, 2023 | 38.46 | 38.82 | 38.24 | 38.62 | 4,343,606 | +0.47(+1.23%) |
Jan 03, 2023 | 38.28 | 38.49 | 37.81 | 38.15 | 5,449,461 | +0.20(+0.51%) |
Dec 30, 2022 | 37.85 | 37.98 | 37.61 | 37.96 | 3,449,939 | -0.14(-0.36%) |
Dec 29, 2022 | 37.67 | 38.16 | 37.64 | 38.10 | 2,958,441 | +0.65(+1.75%) |
Dec 28, 2022 | 37.89 | 38.03 | 37.43 | 37.44 | 2,969,338 | -0.42(-1.11%) |
Dec 27, 2022 | 37.90 | 38.02 | 37.63 | 37.86 | 2,983,176 | +0.00(+0.00%) |
Dec 23, 2022 | 37.54 | 37.88 | 37.39 | 37.86 | 3,626,725 | +0.23(+0.62%) |
Dec 22, 2022 | 37.75 | 37.75 | 37.02 | 37.63 | 3,048,798 | -0.42(-1.10%) |
Dec 21, 2022 | 37.77 | 38.14 | 37.73 | 38.05 | 3,062,292 | +0.58(+1.54%) |
Dec 20, 2022 | 37.34 | 37.62 | 37.23 | 37.47 | 3,853,056 | +0.10(+0.26%) |
Dec 19, 2022 | 37.58 | 37.75 | 37.18 | 37.37 | 3,747,144 | -0.32(-0.86%) |
Dec 16, 2022 | 37.70 | 37.80 | 37.40 | 37.70 | 2,674,400 | -0.38(-0.99%) |
Dec 15, 2022 | 38.39 | 38.47 | 37.88 | 38.08 | 2,484,383 | -0.73(-1.87%) |
Dec 14, 2022 | 38.99 | 39.30 | 38.58 | 38.80 | 6,876,963 | -0.20(-0.52%) |
Dec 13, 2022 | 39.72 | 39.72 | 38.77 | 39.01 | 10,500,342 | +0.16(+0.40%) |
Dec 12, 2022 | 38.40 | 38.86 | 38.31 | 38.85 | 1,891,736 | +0.55(+1.44%) |
Dec 09, 2022 | 38.49 | 38.65 | 38.28 | 38.30 | 1,863,983 | -0.27(-0.70%) |
Dec 08, 2022 | 38.59 | 38.71 | 38.46 | 38.57 | 2,115,154 | +0.19(+0.51%) |
Dec 07, 2022 | 38.36 | 38.62 | 38.30 | 38.38 | 4,926,040 | -0.04(-0.10%) |
Dec 06, 2022 | 38.76 | 38.88 | 38.19 | 38.42 | 15,427,210 | -0.39(-1.00%) |
Dec 05, 2022 | 39.19 | 39.22 | 38.68 | 38.80 | 3,607,663 | -0.65(-1.65%) |
Dec 02, 2022 | 39.04 | 39.51 | 39.00 | 39.45 | 4,423,924 | +0.01(+0.02%) |