Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.90 | 38.98 | 38.78 | 38.80 | 3,102,638 | -0.19(-0.49%) |
Feb 27, 2023 | 39.10 | 39.15 | 38.98 | 38.99 | 1,854,290 | +0.00(+0.00%) |
Feb 24, 2023 | 39.00 | 39.06 | 38.89 | 38.99 | 3,558,172 | -0.41(-1.04%) |
Feb 23, 2023 | 39.44 | 39.52 | 39.23 | 39.40 | 1,836,095 | +0.07(+0.18%) |
Feb 22, 2023 | 39.49 | 39.49 | 39.27 | 39.33 | 2,200,200 | -0.54(-1.35%) |
Feb 21, 2023 | 40.07 | 40.12 | 39.87 | 39.87 | 2,098,480 | -0.45(-1.12%) |
Feb 17, 2023 | 40.39 | 40.45 | 40.25 | 40.32 | 4,337,760 | -0.14(-0.35%) |
Feb 16, 2023 | 40.36 | 40.62 | 40.30 | 40.46 | 1,732,210 | -0.02(-0.05%) |
Feb 15, 2023 | 40.29 | 40.48 | 40.25 | 40.48 | 1,721,303 | +0.42(+1.05%) |
Feb 14, 2023 | 39.99 | 40.23 | 39.88 | 40.06 | 2,369,683 | -0.01(-0.02%) |
Feb 13, 2023 | 39.94 | 40.13 | 39.93 | 40.07 | 1,316,552 | -0.27(-0.67%) |
Feb 10, 2023 | 40.32 | 40.40 | 40.25 | 40.34 | 1,036,971 | +0.07(+0.17%) |
Feb 09, 2023 | 40.63 | 40.65 | 40.18 | 40.27 | 1,691,300 | -0.26(-0.64%) |
Feb 08, 2023 | 40.38 | 40.54 | 40.26 | 40.53 | 4,935,032 | +0.59(+1.48%) |
Feb 07, 2023 | 39.84 | 40.04 | 39.64 | 39.94 | 3,173,492 | -0.07(-0.17%) |
Feb 06, 2023 | 39.95 | 40.03 | 39.82 | 40.01 | 2,692,943 | -0.05(-0.12%) |
Feb 03, 2023 | 40.15 | 40.40 | 40.02 | 40.06 | 3,072,259 | -0.13(-0.32%) |
Feb 02, 2023 | 40.21 | 40.34 | 39.90 | 40.19 | 8,586,644 | +0.02(+0.05%) |
Feb 01, 2023 | 40.67 | 40.68 | 39.91 | 40.17 | 9,055,618 | -0.82(-2.00%) |
Jan 31, 2023 | 40.85 | 41.00 | 40.74 | 40.99 | 2,254,086 | +0.21(+0.51%) |
Jan 30, 2023 | 40.89 | 41.00 | 40.77 | 40.78 | 2,479,520 | -0.07(-0.17%) |
Jan 27, 2023 | 40.93 | 40.93 | 40.71 | 40.85 | 4,446,180 | -1.07(-2.55%) |
Jan 26, 2023 | 41.86 | 42.26 | 41.73 | 41.92 | 2,203,658 | +0.16(+0.38%) |
Jan 25, 2023 | 41.65 | 41.80 | 41.50 | 41.76 | 4,235,578 | -0.37(-0.88%) |
Jan 24, 2023 | 42.32 | 42.34 | 42.07 | 42.13 | 7,449,261 | -0.39(-0.92%) |
Jan 23, 2023 | 42.44 | 42.62 | 42.36 | 42.52 | 1,823,462 | -0.16(-0.37%) |
Jan 20, 2023 | 42.46 | 42.68 | 42.35 | 42.68 | 1,756,579 | +0.17(+0.40%) |
Jan 19, 2023 | 42.49 | 42.62 | 42.44 | 42.51 | 1,502,484 | +0.05(+0.12%) |
Jan 18, 2023 | 42.85 | 42.85 | 42.41 | 42.46 | 2,558,794 | -0.01(-0.02%) |
Jan 17, 2023 | 42.53 | 42.57 | 42.42 | 42.47 | 4,302,332 | +0.01(+0.02%) |
Jan 13, 2023 | 42.20 | 42.50 | 42.20 | 42.46 | 1,379,335 | +0.00(+0.00%) |
Jan 12, 2023 | 42.29 | 42.48 | 42.10 | 42.46 | 2,033,650 | +0.27(+0.64%) |
Jan 11, 2023 | 41.98 | 42.20 | 41.95 | 42.19 | 1,648,199 | +0.03(+0.07%) |
Jan 10, 2023 | 42.14 | 42.24 | 42.05 | 42.16 | 1,731,040 | -0.01(-0.01%) |
Jan 09, 2023 | 42.26 | 42.46 | 42.15 | 42.16 | 2,239,730 | +0.09(+0.20%) |
Jan 06, 2023 | 41.60 | 42.08 | 41.49 | 42.08 | 2,343,772 | +0.52(+1.25%) |
Jan 05, 2023 | 41.69 | 41.77 | 41.56 | 41.56 | 1,872,216 | -0.30(-0.72%) |
Jan 04, 2023 | 41.66 | 41.91 | 41.59 | 41.86 | 2,332,920 | -0.04(-0.10%) |
Jan 03, 2023 | 42.00 | 42.15 | 41.81 | 41.90 | 1,438,164 | +0.16(+0.38%) |
Dec 30, 2022 | 41.95 | 42.00 | 41.55 | 41.74 | 2,733,960 | -0.49(-1.16%) |
Dec 29, 2022 | 42.11 | 42.32 | 42.00 | 42.23 | 2,565,502 | +0.42(+1.00%) |
Dec 28, 2022 | 41.87 | 42.04 | 41.77 | 41.81 | 3,963,278 | +0.02(+0.05%) |
Dec 27, 2022 | 41.91 | 41.94 | 41.74 | 41.79 | 3,388,029 | +0.60(+1.46%) |
Dec 23, 2022 | 41.12 | 41.20 | 40.94 | 41.19 | 1,914,405 | -0.49(-1.18%) |
Dec 22, 2022 | 41.75 | 41.76 | 41.36 | 41.68 | 2,421,565 | -0.45(-1.07%) |
Dec 21, 2022 | 42.06 | 42.17 | 41.95 | 42.13 | 2,056,120 | -0.40(-0.94%) |
Dec 20, 2022 | 42.44 | 42.65 | 42.44 | 42.53 | 1,369,544 | +0.01(+0.02%) |
Dec 19, 2022 | 42.62 | 42.71 | 42.44 | 42.52 | 1,613,651 | +0.32(+0.76%) |
Dec 16, 2022 | 42.16 | 42.40 | 42.09 | 42.20 | 2,621,259 | -0.08(-0.19%) |
Dec 15, 2022 | 42.60 | 42.60 | 42.13 | 42.28 | 5,201,358 | -0.78(-1.81%) |
Dec 14, 2022 | 43.20 | 43.28 | 42.86 | 43.06 | 3,022,744 | -0.15(-0.35%) |
Dec 13, 2022 | 43.53 | 43.64 | 43.13 | 43.21 | 4,710,306 | +0.26(+0.61%) |
Dec 12, 2022 | 42.88 | 42.95 | 42.72 | 42.95 | 2,403,528 | +0.17(+0.40%) |
Dec 09, 2022 | 43.01 | 43.01 | 42.78 | 42.78 | 1,860,921 | -0.57(-1.31%) |
Dec 08, 2022 | 43.26 | 43.51 | 43.26 | 43.35 | 1,653,405 | +0.12(+0.28%) |
Dec 07, 2022 | 43.23 | 43.31 | 43.13 | 43.23 | 1,818,232 | +0.09(+0.21%) |
Dec 06, 2022 | 43.39 | 43.40 | 43.06 | 43.14 | 2,081,498 | -0.31(-0.71%) |
Dec 05, 2022 | 43.55 | 43.64 | 43.34 | 43.45 | 2,609,567 | -0.55(-1.25%) |
Dec 02, 2022 | 43.84 | 44.04 | 43.74 | 44.00 | 1,922,828 | -0.23(-0.52%) |