Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 37.54 | 37.54 | 36.76 | 36.83 | 9,465,740 | -0.68(-1.82%) |
Feb 27, 2023 | 37.65 | 37.85 | 37.40 | 37.51 | 4,754,975 | +0.05(+0.13%) |
Feb 24, 2023 | 37.48 | 37.67 | 37.31 | 37.46 | 5,373,481 | -0.13(-0.35%) |
Feb 23, 2023 | 37.39 | 37.73 | 37.34 | 37.60 | 5,243,074 | +0.16(+0.43%) |
Feb 22, 2023 | 37.87 | 37.87 | 37.33 | 37.43 | 6,964,114 | -0.27(-0.73%) |
Feb 21, 2023 | 37.83 | 38.07 | 37.15 | 37.71 | 8,824,399 | -0.12(-0.32%) |
Feb 17, 2023 | 37.60 | 38.02 | 37.47 | 37.83 | 10,715,336 | +0.21(+0.55%) |
Feb 16, 2023 | 37.39 | 37.72 | 37.15 | 37.62 | 9,434,452 | -0.33(-0.87%) |
Feb 15, 2023 | 37.65 | 38.10 | 37.25 | 37.95 | 8,200,678 | +0.24(+0.63%) |
Feb 14, 2023 | 38.19 | 38.22 | 37.59 | 37.72 | 7,731,031 | -0.43(-1.12%) |
Feb 13, 2023 | 37.66 | 38.19 | 37.60 | 38.14 | 6,969,616 | +0.66(+1.77%) |
Feb 10, 2023 | 36.87 | 37.69 | 36.83 | 37.48 | 5,873,665 | +0.70(+1.90%) |
Feb 09, 2023 | 37.18 | 37.21 | 36.58 | 36.78 | 5,224,821 | -0.17(-0.46%) |
Feb 08, 2023 | 37.26 | 37.26 | 36.89 | 36.95 | 6,346,457 | -0.44(-1.19%) |
Feb 07, 2023 | 37.56 | 37.56 | 37.02 | 37.40 | 6,462,644 | -0.37(-0.98%) |
Feb 06, 2023 | 37.22 | 37.79 | 37.03 | 37.77 | 6,890,810 | +0.52(+1.40%) |
Feb 03, 2023 | 37.93 | 38.00 | 37.09 | 37.25 | 6,551,315 | -0.58(-1.53%) |
Feb 02, 2023 | 37.87 | 37.98 | 37.56 | 37.82 | 9,266,632 | -0.52(-1.36%) |
Feb 01, 2023 | 38.23 | 38.58 | 37.98 | 38.34 | 6,405,804 | +0.01(+0.02%) |
Jan 31, 2023 | 38.36 | 38.47 | 37.84 | 38.33 | 7,862,606 | +0.15(+0.40%) |
Jan 30, 2023 | 37.62 | 38.39 | 37.61 | 38.18 | 6,584,855 | +0.64(+1.71%) |
Jan 27, 2023 | 37.48 | 37.61 | 36.96 | 37.54 | 5,514,254 | +0.03(+0.08%) |
Jan 26, 2023 | 37.70 | 37.70 | 37.04 | 37.51 | 5,736,443 | -0.27(-0.73%) |
Jan 25, 2023 | 37.50 | 37.88 | 37.16 | 37.78 | 4,691,678 | +0.12(+0.33%) |
Jan 24, 2023 | 38.02 | 38.21 | 37.42 | 37.66 | 6,165,265 | -0.42(-1.09%) |
Jan 23, 2023 | 37.86 | 38.27 | 37.69 | 38.08 | 6,946,550 | +0.36(+0.95%) |
Jan 20, 2023 | 37.77 | 37.82 | 37.17 | 37.72 | 9,276,828 | -0.15(-0.40%) |
Jan 19, 2023 | 37.51 | 38.15 | 37.49 | 37.87 | 10,339,914 | +0.36(+0.96%) |
Jan 18, 2023 | 39.83 | 39.91 | 37.42 | 37.51 | 21,171,062 | -2.53(-6.31%) |
Jan 17, 2023 | 40.06 | 40.31 | 39.94 | 40.04 | 10,350,487 | -0.09(-0.21%) |
Jan 13, 2023 | 39.94 | 40.25 | 39.90 | 40.12 | 6,420,365 | -0.01(-0.02%) |
Jan 12, 2023 | 40.29 | 40.40 | 39.98 | 40.13 | 7,437,458 | -0.12(-0.31%) |
Jan 11, 2023 | 40.20 | 40.38 | 39.96 | 40.25 | 9,040,197 | +0.22(+0.54%) |
Jan 10, 2023 | 39.87 | 40.26 | 39.86 | 40.04 | 7,322,191 | +0.12(+0.31%) |
Jan 09, 2023 | 40.09 | 40.48 | 39.90 | 39.91 | 10,332,812 | -0.37(-0.92%) |
Jan 06, 2023 | 39.67 | 40.46 | 39.52 | 40.28 | 6,792,360 | +1.19(+3.05%) |
Jan 05, 2023 | 39.15 | 39.34 | 38.96 | 39.09 | 6,987,390 | +0.09(+0.22%) |
Jan 04, 2023 | 38.82 | 39.33 | 38.74 | 39.00 | 8,666,822 | +0.43(+1.13%) |
Jan 03, 2023 | 38.33 | 38.64 | 38.10 | 38.57 | 6,078,759 | +0.07(+0.17%) |
Dec 30, 2022 | 38.37 | 38.65 | 38.22 | 38.50 | 4,593,872 | +0.03(+0.07%) |
Dec 29, 2022 | 38.20 | 38.58 | 38.13 | 38.47 | 4,133,170 | +0.23(+0.59%) |
Dec 28, 2022 | 38.84 | 38.96 | 38.19 | 38.25 | 4,995,342 | -0.49(-1.27%) |
Dec 27, 2022 | 38.42 | 38.82 | 38.32 | 38.74 | 5,601,916 | +0.42(+1.09%) |
Dec 23, 2022 | 38.21 | 38.47 | 38.18 | 38.32 | 5,231,431 | +0.15(+0.40%) |
Dec 22, 2022 | 37.95 | 38.45 | 37.65 | 38.17 | 7,224,666 | +0.17(+0.45%) |
Dec 21, 2022 | 37.83 | 38.20 | 37.74 | 38.00 | 5,098,572 | +0.37(+0.98%) |
Dec 20, 2022 | 37.86 | 37.88 | 37.34 | 37.63 | 5,841,762 | -0.30(-0.80%) |
Dec 19, 2022 | 37.86 | 38.26 | 37.69 | 37.94 | 7,685,013 | +0.18(+0.48%) |
Dec 16, 2022 | 37.36 | 37.80 | 37.07 | 37.76 | 11,503,827 | +0.09(+0.23%) |
Dec 15, 2022 | 37.84 | 37.87 | 37.32 | 37.67 | 6,492,736 | -0.31(-0.82%) |
Dec 14, 2022 | 37.96 | 38.40 | 37.82 | 37.98 | 7,549,753 | +0.18(+0.48%) |
Dec 13, 2022 | 38.30 | 38.43 | 37.78 | 37.80 | 6,129,625 | -0.29(-0.77%) |
Dec 12, 2022 | 37.85 | 38.13 | 37.67 | 38.10 | 4,999,802 | +0.32(+0.85%) |
Dec 09, 2022 | 38.13 | 38.25 | 37.75 | 37.77 | 6,224,850 | -0.19(-0.50%) |
Dec 08, 2022 | 37.77 | 38.10 | 37.61 | 37.96 | 6,441,989 | +0.24(+0.63%) |
Dec 07, 2022 | 37.60 | 37.77 | 37.23 | 37.73 | 5,611,792 | +0.44(+1.19%) |
Dec 06, 2022 | 37.42 | 38.08 | 37.12 | 37.28 | 5,430,091 | -0.19(-0.50%) |
Dec 05, 2022 | 37.42 | 37.58 | 37.24 | 37.47 | 5,271,512 | -0.20(-0.53%) |
Dec 02, 2022 | 37.13 | 37.72 | 37.11 | 37.67 | 5,112,918 | +0.32(+0.86%) |