Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 41.93 | 42.63 | 41.82 | 42.00 | 3,617,871 | +0.01(+0.02%) |
Feb 27, 2023 | 42.55 | 42.78 | 41.64 | 41.99 | 2,731,051 | +0.88(+2.14%) |
Feb 24, 2023 | 41.02 | 41.59 | 40.32 | 41.11 | 3,011,218 | -1.12(-2.65%) |
Feb 23, 2023 | 42.80 | 42.80 | 41.52 | 42.23 | 3,835,091 | -0.26(-0.61%) |
Feb 22, 2023 | 43.60 | 44.74 | 42.20 | 42.49 | 3,756,219 | -1.06(-2.43%) |
Feb 21, 2023 | 44.88 | 46.10 | 43.41 | 43.55 | 5,439,848 | -2.34(-5.10%) |
Feb 17, 2023 | 46.96 | 47.77 | 44.94 | 45.89 | 4,501,627 | -2.01(-4.20%) |
Feb 16, 2023 | 47.39 | 49.32 | 45.03 | 47.90 | 7,026,594 | +0.41(+0.86%) |
Feb 15, 2023 | 45.12 | 47.56 | 44.70 | 47.49 | 9,280,376 | +1.95(+4.28%) |
Feb 14, 2023 | 44.04 | 45.69 | 43.65 | 45.54 | 3,759,669 | +0.71(+1.58%) |
Feb 13, 2023 | 44.95 | 45.34 | 44.04 | 44.83 | 3,719,841 | +1.83(+4.26%) |
Feb 10, 2023 | 42.83 | 43.41 | 42.40 | 43.00 | 1,958,850 | -0.36(-0.83%) |
Feb 09, 2023 | 45.10 | 45.69 | 43.34 | 43.36 | 2,023,893 | -1.08(-2.43%) |
Feb 08, 2023 | 46.05 | 46.37 | 44.42 | 44.44 | 2,327,032 | -1.92(-4.14%) |
Feb 07, 2023 | 44.95 | 46.49 | 44.33 | 46.36 | 2,550,592 | +1.54(+3.44%) |
Feb 06, 2023 | 45.55 | 46.09 | 44.76 | 44.82 | 2,924,364 | -1.33(-2.88%) |
Feb 03, 2023 | 45.50 | 47.54 | 45.32 | 46.15 | 2,905,116 | -1.00(-2.12%) |
Feb 02, 2023 | 45.86 | 48.08 | 44.75 | 47.15 | 5,892,067 | +2.17(+4.82%) |
Feb 01, 2023 | 44.00 | 45.15 | 43.48 | 44.98 | 3,861,072 | +0.77(+1.74%) |
Jan 31, 2023 | 43.79 | 44.54 | 43.41 | 44.21 | 2,277,251 | +0.84(+1.94%) |
Jan 30, 2023 | 43.62 | 44.27 | 43.15 | 43.37 | 3,249,284 | -1.19(-2.67%) |
Jan 27, 2023 | 43.63 | 45.01 | 43.55 | 44.56 | 2,709,721 | +0.83(+1.90%) |
Jan 26, 2023 | 43.28 | 43.80 | 42.46 | 43.73 | 2,588,275 | +1.48(+3.50%) |
Jan 25, 2023 | 43.24 | 43.24 | 41.16 | 42.25 | 4,474,735 | -2.37(-5.31%) |
Jan 24, 2023 | 44.05 | 45.20 | 43.73 | 44.62 | 3,874,181 | +0.20(+0.45%) |
Jan 23, 2023 | 43.28 | 44.44 | 42.94 | 44.42 | 2,446,774 | +1.26(+2.92%) |
Jan 20, 2023 | 42.40 | 43.24 | 41.97 | 43.16 | 2,600,467 | +1.35(+3.23%) |
Jan 19, 2023 | 42.09 | 42.47 | 41.48 | 41.81 | 3,263,048 | -0.65(-1.53%) |
Jan 18, 2023 | 42.97 | 43.31 | 41.56 | 42.46 | 2,680,589 | -0.38(-0.89%) |
Jan 17, 2023 | 43.23 | 43.54 | 42.48 | 42.84 | 3,317,154 | -0.61(-1.40%) |
Jan 13, 2023 | 42.41 | 43.52 | 41.65 | 43.45 | 3,169,312 | +0.22(+0.51%) |
Jan 12, 2023 | 42.57 | 43.42 | 42.25 | 43.23 | 4,528,991 | +0.88(+2.08%) |
Jan 11, 2023 | 41.23 | 42.70 | 40.89 | 42.35 | 6,023,952 | +1.49(+3.65%) |
Jan 10, 2023 | 38.74 | 40.87 | 38.72 | 40.86 | 6,782,389 | +2.11(+5.45%) |
Jan 09, 2023 | 37.54 | 39.44 | 37.29 | 38.75 | 5,338,236 | +2.87(+8.00%) |
Jan 06, 2023 | 35.32 | 35.95 | 34.75 | 35.88 | 3,673,284 | +0.78(+2.22%) |
Jan 05, 2023 | 35.23 | 35.33 | 34.59 | 35.10 | 4,751,609 | -0.51(-1.43%) |
Jan 04, 2023 | 34.29 | 36.01 | 33.75 | 35.61 | 10,848,018 | +1.93(+5.73%) |
Jan 03, 2023 | 32.85 | 33.96 | 32.43 | 33.68 | 11,434,325 | +1.47(+4.56%) |
Dec 30, 2022 | 31.21 | 32.24 | 31.14 | 32.21 | 3,639,074 | +0.24(+0.75%) |
Dec 29, 2022 | 31.75 | 32.48 | 31.18 | 31.97 | 3,027,226 | +0.68(+2.17%) |
Dec 28, 2022 | 32.28 | 32.56 | 31.10 | 31.29 | 3,444,072 | -1.21(-3.72%) |
Dec 27, 2022 | 32.80 | 32.98 | 31.86 | 32.50 | 2,303,407 | -0.63(-1.90%) |
Dec 23, 2022 | 33.44 | 33.64 | 32.98 | 33.13 | 1,493,679 | -0.33(-0.99%) |
Dec 22, 2022 | 33.33 | 33.50 | 32.55 | 33.46 | 1,952,863 | -0.49(-1.44%) |
Dec 21, 2022 | 33.84 | 34.66 | 33.33 | 33.95 | 2,582,009 | +0.33(+0.98%) |
Dec 20, 2022 | 33.96 | 34.42 | 33.46 | 33.62 | 3,927,115 | -0.76(-2.21%) |
Dec 19, 2022 | 36.00 | 36.25 | 34.28 | 34.38 | 4,188,190 | -1.67(-4.63%) |
Dec 16, 2022 | 35.70 | 36.28 | 35.20 | 36.05 | 8,247,134 | -0.15(-0.41%) |
Dec 15, 2022 | 36.82 | 37.30 | 35.92 | 36.20 | 3,332,908 | -1.75(-4.61%) |
Dec 14, 2022 | 38.10 | 38.73 | 37.41 | 37.95 | 4,386,740 | -0.02(-0.05%) |
Dec 13, 2022 | 37.54 | 38.93 | 37.07 | 37.97 | 4,631,187 | +2.53(+7.14%) |
Dec 12, 2022 | 35.07 | 35.57 | 34.43 | 35.44 | 3,106,832 | +0.34(+0.97%) |
Dec 09, 2022 | 34.67 | 35.81 | 34.29 | 35.10 | 2,611,250 | +0.16(+0.46%) |
Dec 08, 2022 | 35.75 | 36.29 | 34.64 | 34.94 | 3,391,503 | -0.68(-1.91%) |
Dec 07, 2022 | 36.59 | 36.73 | 35.51 | 35.62 | 2,981,807 | -1.30(-3.52%) |
Dec 06, 2022 | 37.82 | 37.82 | 36.52 | 36.92 | 2,380,995 | -0.62(-1.65%) |
Dec 05, 2022 | 38.44 | 39.38 | 37.40 | 37.54 | 4,990,469 | -1.14(-2.95%) |
Dec 02, 2022 | 37.98 | 38.91 | 37.73 | 38.68 | 4,728,278 | +0.36(+0.94%) |