Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 42.75 | 43.53 | 42.71 | 43.01 | 4,769,090 | +0.17(+0.40%) |
Feb 27, 2023 | 43.15 | 43.25 | 42.70 | 42.84 | 3,261,706 | +0.24(+0.56%) |
Feb 24, 2023 | 42.54 | 43.12 | 42.18 | 42.60 | 3,505,402 | -0.55(-1.27%) |
Feb 23, 2023 | 43.54 | 44.19 | 42.90 | 43.15 | 3,284,837 | -0.12(-0.28%) |
Feb 22, 2023 | 43.11 | 43.61 | 42.82 | 43.27 | 2,585,121 | +0.29(+0.67%) |
Feb 21, 2023 | 42.86 | 43.66 | 42.79 | 42.98 | 3,808,190 | -0.58(-1.33%) |
Feb 17, 2023 | 43.94 | 44.10 | 43.14 | 43.56 | 3,638,327 | -0.64(-1.45%) |
Feb 16, 2023 | 43.71 | 44.96 | 43.52 | 44.20 | 3,859,396 | +0.02(+0.05%) |
Feb 15, 2023 | 43.97 | 44.33 | 43.76 | 44.18 | 3,717,387 | +0.04(+0.09%) |
Feb 14, 2023 | 43.89 | 44.32 | 43.62 | 44.14 | 5,923,085 | +0.02(+0.05%) |
Feb 13, 2023 | 43.80 | 44.38 | 43.73 | 44.12 | 4,679,526 | +0.29(+0.66%) |
Feb 10, 2023 | 43.84 | 44.42 | 43.50 | 43.83 | 6,243,146 | -0.27(-0.61%) |
Feb 09, 2023 | 44.38 | 45.64 | 43.94 | 44.10 | 11,925,205 | +2.67(+6.44%) |
Feb 08, 2023 | 41.68 | 42.05 | 41.12 | 41.43 | 3,844,003 | -0.56(-1.33%) |
Feb 07, 2023 | 41.15 | 42.16 | 41.07 | 41.99 | 3,450,404 | +0.75(+1.82%) |
Feb 06, 2023 | 41.16 | 41.57 | 40.91 | 41.24 | 2,602,495 | -0.47(-1.13%) |
Feb 03, 2023 | 40.91 | 42.21 | 40.81 | 41.71 | 3,258,861 | +0.32(+0.77%) |
Feb 02, 2023 | 42.25 | 42.33 | 41.00 | 41.39 | 4,270,637 | -0.52(-1.24%) |
Feb 01, 2023 | 41.50 | 42.07 | 40.69 | 41.91 | 3,614,104 | +0.50(+1.21%) |
Jan 31, 2023 | 39.88 | 41.43 | 39.77 | 41.41 | 4,322,783 | +1.55(+3.89%) |
Jan 30, 2023 | 40.25 | 40.71 | 39.81 | 39.86 | 4,934,629 | -1.15(-2.80%) |
Jan 27, 2023 | 40.80 | 41.29 | 40.56 | 41.01 | 2,554,013 | +0.10(+0.24%) |
Jan 26, 2023 | 41.05 | 41.24 | 39.94 | 40.91 | 3,842,345 | +0.63(+1.56%) |
Jan 25, 2023 | 39.70 | 40.29 | 39.34 | 40.28 | 2,683,059 | +0.00(+0.00%) |
Jan 24, 2023 | 39.48 | 40.43 | 39.48 | 40.28 | 2,917,262 | +0.38(+0.95%) |
Jan 23, 2023 | 39.24 | 40.08 | 39.24 | 39.90 | 3,815,393 | +0.85(+2.18%) |
Jan 20, 2023 | 38.47 | 39.14 | 38.20 | 39.05 | 3,101,156 | +0.89(+2.33%) |
Jan 19, 2023 | 37.77 | 38.44 | 37.48 | 38.16 | 3,930,183 | -0.12(-0.31%) |
Jan 18, 2023 | 39.40 | 39.54 | 38.27 | 38.28 | 3,089,147 | -0.69(-1.77%) |
Jan 17, 2023 | 39.12 | 39.71 | 38.93 | 38.97 | 3,198,881 | -0.57(-1.44%) |
Jan 13, 2023 | 38.54 | 39.61 | 38.52 | 39.54 | 2,499,817 | +0.61(+1.57%) |
Jan 12, 2023 | 38.81 | 39.21 | 38.40 | 38.93 | 3,679,848 | +0.35(+0.91%) |
Jan 11, 2023 | 38.87 | 39.33 | 38.41 | 38.58 | 3,610,343 | -0.27(-0.69%) |
Jan 10, 2023 | 37.67 | 38.86 | 37.58 | 38.85 | 4,310,333 | +1.21(+3.21%) |
Jan 09, 2023 | 37.58 | 38.24 | 37.52 | 37.64 | 5,375,609 | +0.44(+1.18%) |
Jan 06, 2023 | 35.49 | 37.35 | 35.28 | 37.20 | 6,592,499 | +2.05(+5.83%) |
Jan 05, 2023 | 35.09 | 35.71 | 34.99 | 35.15 | 3,461,416 | -0.39(-1.10%) |
Jan 04, 2023 | 33.80 | 35.54 | 33.75 | 35.54 | 4,450,009 | +2.26(+6.79%) |
Jan 03, 2023 | 33.93 | 34.42 | 33.23 | 33.28 | 3,642,740 | -0.25(-0.75%) |
Dec 30, 2022 | 32.74 | 33.53 | 32.62 | 33.53 | 2,853,646 | +0.27(+0.81%) |
Dec 29, 2022 | 32.72 | 33.64 | 32.55 | 33.26 | 3,780,944 | +0.83(+2.56%) |
Dec 28, 2022 | 33.73 | 33.90 | 32.43 | 32.43 | 4,150,669 | -1.44(-4.25%) |
Dec 27, 2022 | 34.00 | 34.50 | 33.81 | 33.87 | 3,030,348 | +0.05(+0.15%) |
Dec 23, 2022 | 33.59 | 33.93 | 33.32 | 33.82 | 2,041,791 | +0.07(+0.21%) |
Dec 22, 2022 | 34.22 | 34.34 | 33.19 | 33.75 | 3,376,554 | -0.82(-2.37%) |
Dec 21, 2022 | 34.58 | 34.98 | 34.47 | 34.57 | 2,949,244 | +0.20(+0.58%) |
Dec 20, 2022 | 34.03 | 34.71 | 33.85 | 34.37 | 3,431,728 | +0.15(+0.44%) |
Dec 19, 2022 | 35.69 | 35.69 | 34.16 | 34.22 | 4,257,386 | -1.44(-4.04%) |
Dec 16, 2022 | 35.74 | 36.20 | 35.38 | 35.66 | 5,471,355 | -0.56(-1.55%) |
Dec 15, 2022 | 36.39 | 36.61 | 35.47 | 36.22 | 4,845,778 | -0.71(-1.92%) |
Dec 14, 2022 | 37.07 | 37.69 | 36.41 | 36.93 | 6,700,327 | -0.53(-1.41%) |
Dec 13, 2022 | 38.04 | 38.23 | 36.74 | 37.46 | 5,561,491 | +0.56(+1.52%) |
Dec 12, 2022 | 36.22 | 36.91 | 35.72 | 36.90 | 3,260,140 | +0.55(+1.51%) |
Dec 09, 2022 | 36.85 | 36.91 | 36.25 | 36.35 | 3,853,383 | -0.66(-1.78%) |
Dec 08, 2022 | 36.99 | 37.43 | 36.74 | 37.01 | 3,964,676 | +0.63(+1.74%) |
Dec 07, 2022 | 36.89 | 37.27 | 36.28 | 36.38 | 4,121,663 | -0.94(-2.52%) |
Dec 06, 2022 | 38.14 | 38.25 | 36.76 | 37.32 | 4,086,381 | -0.48(-1.27%) |
Dec 05, 2022 | 38.07 | 38.64 | 37.52 | 37.80 | 5,586,755 | +0.72(+1.94%) |
Dec 02, 2022 | 36.55 | 37.37 | 36.55 | 37.08 | 4,661,129 | -0.19(-0.51%) |