Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 37.59 | 37.86 | 37.54 | 37.66 | 2,087,552 | +0.18(+0.48%) |
Feb 27, 2023 | 37.56 | 38.05 | 37.32 | 37.48 | 1,731,642 | +0.17(+0.46%) |
Feb 24, 2023 | 36.95 | 37.46 | 36.60 | 37.31 | 1,397,803 | -0.07(-0.18%) |
Feb 23, 2023 | 39.21 | 39.40 | 36.05 | 37.38 | 2,902,684 | -2.27(-5.72%) |
Feb 22, 2023 | 39.80 | 40.05 | 39.49 | 39.65 | 1,088,356 | -0.03(-0.07%) |
Feb 21, 2023 | 40.17 | 40.49 | 39.28 | 39.68 | 1,360,609 | -0.91(-2.24%) |
Feb 17, 2023 | 40.55 | 40.66 | 39.89 | 40.58 | 948,555 | +0.01(+0.02%) |
Feb 16, 2023 | 40.73 | 41.12 | 40.54 | 40.57 | 769,643 | -0.71(-1.72%) |
Feb 15, 2023 | 41.12 | 41.30 | 40.77 | 41.28 | 693,737 | +0.09(+0.23%) |
Feb 14, 2023 | 41.20 | 41.44 | 40.87 | 41.19 | 684,142 | -0.14(-0.34%) |
Feb 13, 2023 | 40.61 | 41.44 | 40.60 | 41.33 | 844,085 | +0.65(+1.60%) |
Feb 10, 2023 | 39.96 | 40.71 | 39.82 | 40.68 | 1,034,786 | +0.70(+1.75%) |
Feb 09, 2023 | 41.58 | 41.73 | 39.66 | 39.98 | 1,356,327 | -1.35(-3.27%) |
Feb 08, 2023 | 41.30 | 41.77 | 41.21 | 41.33 | 880,780 | -0.27(-0.66%) |
Feb 07, 2023 | 41.22 | 41.75 | 40.83 | 41.60 | 858,089 | +0.07(+0.16%) |
Feb 06, 2023 | 41.68 | 41.88 | 41.33 | 41.54 | 848,972 | -0.46(-1.10%) |
Feb 03, 2023 | 41.79 | 42.68 | 41.79 | 42.00 | 1,141,633 | -0.27(-0.65%) |
Feb 02, 2023 | 41.66 | 43.00 | 41.58 | 42.28 | 1,367,446 | +0.91(+2.19%) |
Feb 01, 2023 | 41.29 | 41.72 | 40.63 | 41.37 | 1,436,622 | -0.24(-0.57%) |
Jan 31, 2023 | 40.54 | 41.60 | 40.49 | 41.60 | 1,743,360 | +1.07(+2.63%) |
Jan 30, 2023 | 40.78 | 41.27 | 40.54 | 40.54 | 1,017,265 | -0.59(-1.42%) |
Jan 27, 2023 | 41.22 | 41.42 | 41.02 | 41.12 | 969,330 | -0.22(-0.53%) |
Jan 26, 2023 | 41.15 | 41.47 | 41.08 | 41.34 | 1,170,140 | +0.47(+1.16%) |
Jan 25, 2023 | 40.39 | 40.89 | 40.18 | 40.87 | 1,282,683 | +0.36(+0.89%) |
Jan 24, 2023 | 39.88 | 40.76 | 39.69 | 40.51 | 1,829,483 | +0.27(+0.68%) |
Jan 23, 2023 | 39.71 | 40.28 | 39.58 | 40.23 | 1,111,970 | +0.55(+1.38%) |
Jan 20, 2023 | 38.94 | 39.74 | 38.69 | 39.69 | 1,434,598 | +0.73(+1.87%) |
Jan 19, 2023 | 38.46 | 39.11 | 38.27 | 38.96 | 2,574,675 | +0.11(+0.29%) |
Jan 18, 2023 | 38.56 | 39.48 | 38.52 | 38.85 | 1,748,830 | +0.18(+0.46%) |
Jan 17, 2023 | 39.03 | 39.20 | 38.47 | 38.67 | 1,308,286 | -0.36(-0.92%) |
Jan 13, 2023 | 38.59 | 39.16 | 38.57 | 39.03 | 1,093,833 | +0.10(+0.27%) |
Jan 12, 2023 | 38.92 | 39.20 | 38.39 | 38.92 | 1,978,847 | +0.32(+0.83%) |
Jan 11, 2023 | 38.02 | 38.81 | 38.02 | 38.60 | 2,089,154 | +0.77(+2.02%) |
Jan 10, 2023 | 37.34 | 37.87 | 37.32 | 37.83 | 1,461,276 | +0.55(+1.47%) |
Jan 09, 2023 | 37.62 | 37.99 | 37.28 | 37.29 | 1,495,066 | -0.43(-1.13%) |
Jan 06, 2023 | 36.71 | 37.84 | 36.69 | 37.71 | 1,883,286 | +1.66(+4.61%) |
Jan 05, 2023 | 36.31 | 36.31 | 35.59 | 36.05 | 1,128,304 | -0.38(-1.04%) |
Jan 04, 2023 | 36.20 | 36.67 | 36.00 | 36.43 | 1,582,627 | +0.70(+1.96%) |
Jan 03, 2023 | 35.68 | 36.29 | 35.48 | 35.73 | 1,206,489 | +0.18(+0.51%) |
Dec 30, 2022 | 35.51 | 35.80 | 35.07 | 35.55 | 888,659 | -0.33(-0.92%) |
Dec 29, 2022 | 34.96 | 35.96 | 34.96 | 35.88 | 636,030 | +1.12(+3.21%) |
Dec 28, 2022 | 35.76 | 35.82 | 34.74 | 34.76 | 810,613 | -0.89(-2.49%) |
Dec 27, 2022 | 35.60 | 35.76 | 35.37 | 35.65 | 1,073,646 | -0.05(-0.13%) |
Dec 23, 2022 | 35.25 | 35.71 | 34.96 | 35.70 | 808,361 | +0.46(+1.31%) |
Dec 22, 2022 | 35.27 | 35.32 | 34.55 | 35.24 | 1,100,113 | -0.32(-0.90%) |
Dec 21, 2022 | 34.85 | 35.66 | 34.68 | 35.56 | 1,083,188 | +1.12(+3.24%) |
Dec 20, 2022 | 34.54 | 34.69 | 34.23 | 34.44 | 1,291,538 | +0.05(+0.14%) |
Dec 19, 2022 | 34.81 | 35.12 | 34.22 | 34.40 | 1,717,550 | -0.46(-1.33%) |
Dec 16, 2022 | 34.35 | 34.92 | 34.22 | 34.86 | 4,223,353 | +0.05(+0.14%) |
Dec 15, 2022 | 34.90 | 35.08 | 34.37 | 34.81 | 2,168,716 | -0.66(-1.86%) |
Dec 14, 2022 | 35.87 | 36.31 | 35.38 | 35.47 | 1,812,239 | -0.31(-0.86%) |
Dec 13, 2022 | 36.48 | 36.79 | 35.70 | 35.78 | 2,431,905 | +0.22(+0.63%) |
Dec 12, 2022 | 34.73 | 35.58 | 34.65 | 35.56 | 1,242,315 | +0.70(+2.01%) |
Dec 09, 2022 | 34.61 | 35.20 | 34.45 | 34.86 | 1,478,945 | +0.07(+0.21%) |
Dec 08, 2022 | 35.06 | 35.19 | 34.42 | 34.78 | 1,466,988 | -0.13(-0.37%) |
Dec 07, 2022 | 34.24 | 35.32 | 34.07 | 34.91 | 1,599,297 | +0.54(+1.58%) |
Dec 06, 2022 | 34.98 | 35.06 | 33.96 | 34.37 | 2,152,729 | -0.61(-1.74%) |
Dec 05, 2022 | 34.61 | 35.05 | 34.51 | 34.98 | 1,621,335 | +0.04(+0.11%) |
Dec 02, 2022 | 35.52 | 35.95 | 34.89 | 34.94 | 2,496,367 | -1.05(-2.91%) |