Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 40.38 | 41.30 | 40.03 | 40.87 | 3,223,328 | +0.47(+1.17%) |
Feb 27, 2023 | 39.76 | 40.50 | 39.73 | 40.40 | 1,748,993 | +0.69(+1.73%) |
Feb 24, 2023 | 39.41 | 39.74 | 39.23 | 39.72 | 2,132,278 | -0.31(-0.78%) |
Feb 23, 2023 | 40.24 | 40.37 | 39.74 | 40.03 | 2,060,433 | -0.23(-0.56%) |
Feb 22, 2023 | 40.75 | 40.84 | 39.49 | 40.26 | 4,214,247 | -0.89(-2.17%) |
Feb 21, 2023 | 41.31 | 41.65 | 40.81 | 41.15 | 2,261,473 | -0.34(-0.83%) |
Feb 17, 2023 | 40.91 | 41.68 | 40.56 | 41.49 | 2,024,993 | -0.09(-0.21%) |
Feb 16, 2023 | 41.26 | 41.89 | 40.54 | 41.58 | 2,218,303 | -0.04(-0.09%) |
Feb 15, 2023 | 41.36 | 41.64 | 40.95 | 41.62 | 2,526,589 | -0.76(-1.78%) |
Feb 14, 2023 | 41.97 | 42.55 | 41.48 | 42.38 | 1,837,833 | +0.15(+0.35%) |
Feb 13, 2023 | 42.09 | 42.44 | 41.85 | 42.23 | 1,441,088 | -0.07(-0.16%) |
Feb 10, 2023 | 42.25 | 42.65 | 41.93 | 42.30 | 1,326,369 | -0.11(-0.25%) |
Feb 09, 2023 | 43.36 | 43.63 | 42.08 | 42.41 | 1,850,415 | -0.44(-1.03%) |
Feb 08, 2023 | 43.24 | 43.43 | 42.77 | 42.85 | 1,225,793 | -0.37(-0.86%) |
Feb 07, 2023 | 42.89 | 43.67 | 42.60 | 43.22 | 1,879,798 | +0.35(+0.82%) |
Feb 06, 2023 | 42.83 | 43.31 | 42.69 | 42.87 | 2,519,671 | -0.29(-0.68%) |
Feb 03, 2023 | 42.95 | 43.47 | 42.49 | 43.16 | 3,681,394 | -0.76(-1.72%) |
Feb 02, 2023 | 44.91 | 45.11 | 43.74 | 43.92 | 2,991,583 | -1.02(-2.27%) |
Feb 01, 2023 | 44.66 | 45.35 | 44.07 | 44.94 | 2,586,921 | +0.05(+0.11%) |
Jan 31, 2023 | 43.99 | 44.97 | 43.87 | 44.89 | 1,823,321 | +0.59(+1.33%) |
Jan 30, 2023 | 44.81 | 44.88 | 44.29 | 44.30 | 1,239,608 | -0.51(-1.14%) |
Jan 27, 2023 | 44.69 | 44.99 | 44.21 | 44.81 | 1,809,412 | -0.30(-0.67%) |
Jan 26, 2023 | 45.42 | 45.56 | 44.79 | 45.11 | 2,185,479 | -0.48(-1.05%) |
Jan 25, 2023 | 44.66 | 45.66 | 44.57 | 45.59 | 3,441,804 | +0.73(+1.62%) |
Jan 24, 2023 | 40.56 | 44.93 | 40.56 | 44.87 | 1,817,458 | +0.32(+0.73%) |
Jan 23, 2023 | 43.71 | 44.61 | 43.63 | 44.54 | 2,308,152 | +0.17(+0.38%) |
Jan 20, 2023 | 43.69 | 44.40 | 43.52 | 44.38 | 2,612,412 | +0.26(+0.58%) |
Jan 19, 2023 | 43.24 | 44.28 | 43.19 | 44.12 | 2,263,222 | +0.94(+2.18%) |
Jan 18, 2023 | 43.67 | 43.96 | 43.12 | 43.18 | 1,774,288 | -0.07(-0.16%) |
Jan 17, 2023 | 43.20 | 43.55 | 43.04 | 43.25 | 2,124,025 | -0.45(-1.03%) |
Jan 13, 2023 | 43.18 | 43.93 | 43.17 | 43.70 | 2,253,561 | +0.47(+1.09%) |
Jan 12, 2023 | 43.08 | 43.38 | 42.23 | 43.23 | 2,413,137 | +0.78(+1.83%) |
Jan 11, 2023 | 42.85 | 43.04 | 41.92 | 42.45 | 1,911,235 | -0.20(-0.46%) |
Jan 10, 2023 | 42.20 | 42.74 | 42.06 | 42.65 | 2,275,564 | +0.57(+1.35%) |
Jan 09, 2023 | 42.78 | 42.94 | 42.08 | 42.08 | 2,345,079 | -0.41(-0.97%) |
Jan 06, 2023 | 41.83 | 42.72 | 41.33 | 42.49 | 3,676,948 | +1.31(+3.17%) |
Jan 05, 2023 | 40.40 | 41.23 | 40.22 | 41.19 | 2,317,145 | +0.02(+0.05%) |
Jan 04, 2023 | 40.53 | 41.64 | 40.48 | 41.17 | 3,957,738 | +1.35(+3.40%) |
Jan 03, 2023 | 39.16 | 40.02 | 38.89 | 39.81 | 2,220,810 | +1.46(+3.81%) |
Dec 30, 2022 | 39.01 | 39.07 | 38.09 | 38.35 | 1,839,065 | -0.59(-1.51%) |
Dec 29, 2022 | 39.26 | 39.56 | 38.87 | 38.94 | 1,461,510 | -0.09(-0.23%) |
Dec 28, 2022 | 40.03 | 40.16 | 38.98 | 39.03 | 1,838,038 | -1.36(-3.38%) |
Dec 27, 2022 | 39.67 | 40.69 | 39.44 | 40.39 | 2,691,283 | +0.96(+2.44%) |
Dec 23, 2022 | 39.07 | 39.68 | 38.74 | 39.43 | 1,218,386 | +0.37(+0.95%) |
Dec 22, 2022 | 38.84 | 39.09 | 38.39 | 39.06 | 1,568,913 | -0.24(-0.60%) |
Dec 21, 2022 | 39.54 | 39.77 | 39.23 | 39.29 | 2,052,601 | +0.03(+0.08%) |
Dec 20, 2022 | 38.29 | 39.45 | 38.28 | 39.26 | 2,608,202 | +1.67(+4.44%) |
Dec 19, 2022 | 38.23 | 38.46 | 37.39 | 37.60 | 1,843,375 | -0.65(-1.69%) |
Dec 16, 2022 | 37.75 | 38.57 | 37.45 | 38.24 | 4,002,606 | +0.53(+1.41%) |
Dec 15, 2022 | 37.99 | 38.33 | 37.68 | 37.71 | 2,426,001 | -1.21(-3.10%) |
Dec 14, 2022 | 39.17 | 39.59 | 38.60 | 38.92 | 3,114,467 | -0.18(-0.45%) |
Dec 13, 2022 | 39.76 | 40.06 | 38.49 | 39.10 | 2,682,916 | +0.73(+1.89%) |
Dec 12, 2022 | 37.89 | 38.48 | 37.77 | 38.37 | 1,934,028 | +0.11(+0.28%) |
Dec 09, 2022 | 39.07 | 39.59 | 38.24 | 38.26 | 1,919,569 | -0.52(-1.34%) |
Dec 08, 2022 | 39.12 | 39.24 | 38.40 | 38.78 | 2,239,361 | +0.10(+0.25%) |
Dec 07, 2022 | 38.36 | 39.15 | 38.36 | 38.69 | 2,216,435 | +0.60(+1.57%) |
Dec 06, 2022 | 38.48 | 38.87 | 38.05 | 38.09 | 2,071,313 | -0.07(-0.18%) |
Dec 05, 2022 | 38.69 | 38.72 | 37.74 | 38.16 | 2,672,590 | -0.76(-1.94%) |
Dec 02, 2022 | 38.62 | 39.17 | 38.39 | 38.91 | 2,163,871 | -0.46(-1.17%) |