Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.67 | 39.74 | 38.67 | 39.29 | 22,739,692 | +0.79(+2.06%) |
Feb 27, 2023 | 38.82 | 38.82 | 38.04 | 38.50 | 19,876,502 | +0.38(+0.99%) |
Feb 24, 2023 | 38.22 | 38.63 | 37.74 | 38.12 | 34,581,544 | -1.21(-3.08%) |
Feb 23, 2023 | 40.49 | 40.50 | 38.14 | 39.33 | 35,331,788 | -0.60(-1.51%) |
Feb 22, 2023 | 39.28 | 40.12 | 38.85 | 39.94 | 26,715,590 | +0.95(+2.44%) |
Feb 21, 2023 | 40.23 | 40.91 | 38.97 | 38.99 | 37,305,716 | -2.53(-6.09%) |
Feb 17, 2023 | 41.33 | 41.65 | 40.39 | 41.51 | 46,487,688 | -0.16(-0.38%) |
Feb 16, 2023 | 41.90 | 43.40 | 41.37 | 41.67 | 41,850,744 | -1.19(-2.78%) |
Feb 15, 2023 | 40.69 | 42.88 | 40.63 | 42.86 | 35,381,600 | +2.38(+5.88%) |
Feb 14, 2023 | 39.03 | 40.65 | 38.52 | 40.48 | 33,919,296 | +0.99(+2.51%) |
Feb 13, 2023 | 38.96 | 39.81 | 38.25 | 39.49 | 20,670,512 | +0.66(+1.71%) |
Feb 10, 2023 | 39.39 | 39.91 | 38.41 | 38.83 | 32,876,040 | -1.34(-3.33%) |
Feb 09, 2023 | 42.19 | 42.33 | 39.90 | 40.17 | 25,768,938 | -1.23(-2.97%) |
Feb 08, 2023 | 42.38 | 43.19 | 41.38 | 41.40 | 24,799,262 | -1.23(-2.88%) |
Feb 07, 2023 | 41.93 | 42.82 | 40.96 | 42.62 | 39,627,992 | +0.73(+1.75%) |
Feb 06, 2023 | 41.85 | 42.51 | 41.49 | 41.89 | 27,695,336 | -0.60(-1.42%) |
Feb 03, 2023 | 42.07 | 44.26 | 41.75 | 42.50 | 46,110,440 | -1.55(-3.51%) |
Feb 02, 2023 | 42.98 | 45.08 | 42.74 | 44.04 | 56,502,916 | +2.70(+6.52%) |
Feb 01, 2023 | 39.77 | 41.71 | 38.91 | 41.35 | 37,787,608 | +1.75(+4.41%) |
Jan 31, 2023 | 38.37 | 39.76 | 38.37 | 39.60 | 21,692,718 | +1.41(+3.69%) |
Jan 30, 2023 | 39.37 | 39.75 | 38.15 | 38.19 | 26,956,370 | -1.86(-4.65%) |
Jan 27, 2023 | 37.71 | 40.35 | 37.61 | 40.06 | 38,023,844 | +2.10(+5.54%) |
Jan 26, 2023 | 38.48 | 38.85 | 37.01 | 37.95 | 23,689,572 | +0.75(+2.03%) |
Jan 25, 2023 | 36.12 | 37.27 | 35.39 | 37.20 | 24,795,402 | +0.03(+0.08%) |
Jan 24, 2023 | 37.29 | 38.29 | 36.96 | 37.17 | 22,089,564 | -0.60(-1.58%) |
Jan 23, 2023 | 36.38 | 37.79 | 36.02 | 37.77 | 25,181,148 | +1.57(+4.33%) |
Jan 20, 2023 | 35.04 | 36.32 | 34.52 | 36.20 | 25,283,980 | +1.70(+4.91%) |
Jan 19, 2023 | 35.01 | 35.32 | 34.15 | 34.50 | 24,566,526 | -1.15(-3.23%) |
Jan 18, 2023 | 37.28 | 37.70 | 35.63 | 35.65 | 29,487,774 | -1.08(-2.94%) |
Jan 17, 2023 | 35.92 | 36.81 | 35.18 | 36.73 | 19,392,132 | +1.04(+2.92%) |
Jan 13, 2023 | 34.37 | 35.72 | 34.32 | 35.69 | 26,657,654 | +0.50(+1.41%) |
Jan 12, 2023 | 34.61 | 35.21 | 33.10 | 35.20 | 26,801,398 | +0.72(+2.10%) |
Jan 11, 2023 | 33.65 | 34.47 | 33.18 | 34.47 | 22,971,890 | +1.13(+3.39%) |
Jan 10, 2023 | 32.37 | 33.36 | 32.32 | 33.34 | 19,097,046 | +0.80(+2.47%) |
Jan 09, 2023 | 32.16 | 33.17 | 31.76 | 32.54 | 26,128,208 | +1.43(+4.59%) |
Jan 06, 2023 | 30.67 | 31.42 | 29.80 | 31.11 | 24,801,838 | +0.35(+1.13%) |
Jan 05, 2023 | 31.13 | 31.17 | 30.30 | 30.76 | 15,802,363 | -0.75(-2.39%) |
Jan 04, 2023 | 30.63 | 31.68 | 30.32 | 31.52 | 24,210,208 | +1.31(+4.33%) |
Jan 03, 2023 | 31.58 | 31.88 | 29.77 | 30.21 | 24,955,158 | -0.77(-2.50%) |
Dec 30, 2022 | 30.23 | 31.02 | 29.99 | 30.98 | 19,195,066 | +0.07(+0.22%) |
Dec 29, 2022 | 29.93 | 31.13 | 29.71 | 30.91 | 25,489,406 | +1.52(+5.16%) |
Dec 28, 2022 | 29.51 | 30.03 | 29.19 | 29.40 | 20,451,760 | -0.14(-0.47%) |
Dec 27, 2022 | 30.26 | 30.34 | 29.41 | 29.53 | 20,078,156 | -1.18(-3.84%) |
Dec 23, 2022 | 31.15 | 31.39 | 30.43 | 30.71 | 22,007,752 | -0.62(-1.99%) |
Dec 22, 2022 | 31.83 | 31.86 | 30.34 | 31.34 | 24,580,464 | -1.10(-3.39%) |
Dec 21, 2022 | 32.18 | 32.92 | 31.73 | 32.44 | 19,748,114 | +0.54(+1.68%) |
Dec 20, 2022 | 31.64 | 32.55 | 31.44 | 31.90 | 18,617,978 | -0.05(-0.16%) |
Dec 19, 2022 | 32.84 | 32.99 | 31.76 | 31.95 | 19,711,524 | -1.03(-3.13%) |
Dec 16, 2022 | 33.18 | 33.59 | 32.41 | 32.99 | 25,267,832 | +0.04(+0.12%) |
Dec 15, 2022 | 33.63 | 34.06 | 32.89 | 32.95 | 24,669,320 | -1.70(-4.90%) |
Dec 14, 2022 | 34.81 | 35.47 | 34.14 | 34.64 | 31,053,408 | -0.36(-1.02%) |
Dec 13, 2022 | 37.24 | 38.06 | 34.38 | 35.00 | 40,801,284 | -0.02(-0.06%) |
Dec 12, 2022 | 34.10 | 35.02 | 33.80 | 35.02 | 16,717,539 | +0.65(+1.90%) |
Dec 09, 2022 | 34.62 | 35.42 | 34.35 | 34.36 | 19,270,118 | -0.51(-1.45%) |
Dec 08, 2022 | 34.31 | 35.23 | 33.57 | 34.87 | 22,345,966 | +0.80(+2.36%) |
Dec 07, 2022 | 34.02 | 34.71 | 33.68 | 34.07 | 22,339,360 | -0.27(-0.78%) |
Dec 06, 2022 | 35.69 | 35.77 | 34.05 | 34.33 | 22,938,374 | -1.44(-4.02%) |
Dec 05, 2022 | 37.32 | 37.86 | 35.53 | 35.77 | 25,631,448 | -2.07(-5.48%) |
Dec 02, 2022 | 36.63 | 37.99 | 36.43 | 37.84 | 21,364,500 | +0.26(+0.69%) |