Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 37.35 | 37.51 | 37.19 | 37.23 | 40,734,776 | -0.26(-0.70%) |
Feb 27, 2023 | 37.52 | 37.59 | 37.41 | 37.49 | 25,001,616 | +0.19(+0.52%) |
Feb 24, 2023 | 37.30 | 37.48 | 37.14 | 37.29 | 49,908,164 | -0.86(-2.25%) |
Feb 23, 2023 | 38.45 | 38.52 | 37.91 | 38.15 | 29,318,682 | +0.19(+0.49%) |
Feb 22, 2023 | 38.04 | 38.17 | 37.85 | 37.97 | 38,060,100 | -0.19(-0.48%) |
Feb 21, 2023 | 38.36 | 38.57 | 38.14 | 38.15 | 34,900,992 | -0.49(-1.26%) |
Feb 17, 2023 | 38.63 | 38.74 | 38.48 | 38.64 | 36,080,072 | -0.43(-1.10%) |
Feb 16, 2023 | 38.87 | 39.25 | 38.76 | 39.07 | 30,903,536 | +0.01(+0.02%) |
Feb 15, 2023 | 38.79 | 39.06 | 38.72 | 39.06 | 31,979,776 | -0.33(-0.84%) |
Feb 14, 2023 | 39.17 | 39.57 | 39.05 | 39.39 | 22,348,470 | -0.07(-0.17%) |
Feb 13, 2023 | 39.27 | 39.53 | 39.18 | 39.45 | 21,471,040 | +0.32(+0.82%) |
Feb 10, 2023 | 39.29 | 39.31 | 39.00 | 39.13 | 35,394,440 | -0.38(-0.96%) |
Feb 09, 2023 | 39.88 | 39.92 | 39.38 | 39.51 | 27,813,080 | +0.19(+0.47%) |
Feb 08, 2023 | 39.47 | 39.53 | 39.16 | 39.33 | 39,287,480 | -0.05(-0.12%) |
Feb 07, 2023 | 39.28 | 39.53 | 39.00 | 39.38 | 32,802,060 | +0.16(+0.40%) |
Feb 06, 2023 | 39.09 | 39.30 | 38.95 | 39.22 | 42,590,644 | -0.58(-1.47%) |
Feb 03, 2023 | 40.03 | 40.31 | 39.71 | 39.81 | 43,732,976 | -0.72(-1.78%) |
Feb 02, 2023 | 40.77 | 40.80 | 40.33 | 40.53 | 47,171,648 | -0.24(-0.60%) |
Feb 01, 2023 | 40.46 | 40.93 | 40.18 | 40.77 | 53,645,788 | +0.50(+1.23%) |
Jan 31, 2023 | 40.01 | 40.27 | 39.93 | 40.27 | 44,360,084 | -0.09(-0.22%) |
Jan 30, 2023 | 40.54 | 40.72 | 40.34 | 40.36 | 39,636,884 | -0.83(-2.01%) |
Jan 27, 2023 | 41.25 | 41.27 | 40.99 | 41.19 | 37,987,620 | -0.19(-0.47%) |
Jan 26, 2023 | 41.32 | 41.41 | 41.10 | 41.38 | 29,668,016 | +0.39(+0.95%) |
Jan 25, 2023 | 40.74 | 40.99 | 40.52 | 40.99 | 31,143,504 | +0.04(+0.10%) |
Jan 24, 2023 | 40.77 | 40.98 | 40.71 | 40.95 | 37,701,244 | +0.03(+0.07%) |
Jan 23, 2023 | 40.69 | 41.12 | 40.66 | 40.93 | 38,962,400 | +0.29(+0.72%) |
Jan 20, 2023 | 40.30 | 40.63 | 40.18 | 40.63 | 44,023,012 | +0.61(+1.53%) |
Jan 19, 2023 | 39.88 | 40.17 | 39.86 | 40.02 | 34,878,544 | +0.30(+0.76%) |
Jan 18, 2023 | 40.34 | 40.39 | 39.70 | 39.72 | 56,442,232 | -0.27(-0.68%) |
Jan 17, 2023 | 39.94 | 40.04 | 39.82 | 39.99 | 42,103,548 | -0.22(-0.56%) |
Jan 13, 2023 | 39.90 | 40.24 | 39.89 | 40.21 | 33,725,424 | +0.26(+0.66%) |
Jan 12, 2023 | 39.82 | 40.04 | 39.44 | 39.95 | 43,223,696 | +0.19(+0.49%) |
Jan 11, 2023 | 39.52 | 39.77 | 39.45 | 39.76 | 42,978,924 | +0.17(+0.42%) |
Jan 10, 2023 | 39.42 | 39.60 | 39.22 | 39.59 | 36,199,492 | +0.28(+0.72%) |
Jan 09, 2023 | 39.48 | 39.61 | 39.29 | 39.31 | 61,581,844 | +0.29(+0.75%) |
Jan 06, 2023 | 38.46 | 39.04 | 38.23 | 39.02 | 50,382,384 | +0.80(+2.09%) |
Jan 05, 2023 | 37.97 | 38.30 | 37.96 | 38.22 | 26,466,554 | -0.12(-0.30%) |
Jan 04, 2023 | 37.88 | 38.37 | 37.66 | 38.34 | 58,581,576 | +1.12(+3.01%) |
Jan 03, 2023 | 37.33 | 37.62 | 37.11 | 37.22 | 36,517,160 | +0.31(+0.84%) |
Dec 30, 2022 | 37.14 | 37.30 | 36.77 | 36.90 | 39,331,644 | -0.52(-1.38%) |
Dec 29, 2022 | 37.23 | 37.48 | 37.18 | 37.42 | 27,819,628 | +0.61(+1.67%) |
Dec 28, 2022 | 37.25 | 37.29 | 36.79 | 36.81 | 33,808,996 | -0.55(-1.46%) |
Dec 27, 2022 | 37.13 | 37.54 | 37.08 | 37.35 | 43,481,552 | +0.55(+1.48%) |
Dec 23, 2022 | 36.80 | 36.91 | 36.62 | 36.81 | 20,070,874 | -0.05(-0.13%) |
Dec 22, 2022 | 37.08 | 37.11 | 36.58 | 36.86 | 27,741,428 | -0.33(-0.89%) |
Dec 21, 2022 | 36.80 | 37.19 | 36.72 | 37.19 | 24,236,998 | +0.33(+0.90%) |
Dec 20, 2022 | 36.73 | 37.00 | 36.69 | 36.86 | 26,381,462 | -0.01(-0.03%) |
Dec 19, 2022 | 37.11 | 37.11 | 36.80 | 36.86 | 23,615,944 | +0.03(+0.08%) |
Dec 16, 2022 | 36.90 | 37.06 | 36.78 | 36.84 | 49,503,876 | +0.11(+0.29%) |
Dec 15, 2022 | 37.31 | 37.44 | 36.69 | 36.73 | 49,379,224 | -0.87(-2.31%) |
Dec 14, 2022 | 37.59 | 37.78 | 37.30 | 37.60 | 64,671,352 | +0.02(+0.05%) |
Dec 13, 2022 | 38.08 | 38.18 | 37.49 | 37.58 | 62,530,632 | +0.27(+0.72%) |
Dec 12, 2022 | 37.29 | 37.31 | 36.99 | 37.31 | 43,893,744 | -0.12(-0.31%) |
Dec 09, 2022 | 37.74 | 37.80 | 37.42 | 37.42 | 50,821,908 | -0.25(-0.66%) |
Dec 08, 2022 | 37.59 | 37.78 | 37.46 | 37.67 | 42,901,904 | +0.45(+1.21%) |
Dec 07, 2022 | 37.16 | 37.36 | 37.10 | 37.22 | 48,775,716 | -0.22(-0.59%) |
Dec 06, 2022 | 37.63 | 37.68 | 37.35 | 37.44 | 32,902,996 | -0.05(-0.13%) |
Dec 05, 2022 | 37.91 | 37.93 | 37.39 | 37.49 | 64,924,600 | -0.43(-1.14%) |
Dec 02, 2022 | 37.41 | 38.04 | 37.41 | 37.92 | 49,624,768 | +0.14(+0.38%) |