Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 37.30 | 38.38 | 37.30 | 37.99 | 8,272,218 | +0.50(+1.32%) |
Feb 27, 2023 | 37.46 | 37.86 | 37.22 | 37.49 | 8,030,834 | +0.48(+1.28%) |
Feb 24, 2023 | 36.46 | 37.06 | 36.33 | 37.02 | 5,533,065 | -0.17(-0.45%) |
Feb 23, 2023 | 37.29 | 37.79 | 36.82 | 37.19 | 7,688,698 | +0.52(+1.40%) |
Feb 22, 2023 | 36.66 | 37.12 | 36.50 | 36.67 | 6,275,569 | -0.09(-0.24%) |
Feb 21, 2023 | 37.55 | 37.74 | 36.48 | 36.76 | 7,342,996 | -1.25(-3.28%) |
Feb 17, 2023 | 37.82 | 38.08 | 37.33 | 38.01 | 6,016,367 | +0.08(+0.21%) |
Feb 16, 2023 | 38.27 | 38.44 | 37.87 | 37.93 | 6,322,056 | -0.73(-1.90%) |
Feb 15, 2023 | 38.32 | 38.90 | 38.26 | 38.66 | 4,189,872 | -0.08(-0.20%) |
Feb 14, 2023 | 38.18 | 38.89 | 37.90 | 38.74 | 7,342,758 | +0.50(+1.30%) |
Feb 13, 2023 | 37.80 | 38.38 | 37.63 | 38.25 | 7,912,876 | +0.43(+1.13%) |
Feb 10, 2023 | 38.15 | 38.19 | 37.47 | 37.82 | 8,265,675 | -0.83(-2.15%) |
Feb 09, 2023 | 39.36 | 39.60 | 38.52 | 38.65 | 5,856,166 | -0.43(-1.09%) |
Feb 08, 2023 | 39.63 | 39.94 | 38.80 | 39.08 | 8,826,906 | -0.15(-0.38%) |
Feb 07, 2023 | 39.14 | 39.41 | 38.32 | 39.23 | 8,067,362 | -0.05(-0.13%) |
Feb 06, 2023 | 38.91 | 39.48 | 38.72 | 39.28 | 6,512,391 | +0.06(+0.15%) |
Feb 03, 2023 | 38.94 | 39.64 | 38.93 | 39.22 | 8,355,743 | -0.32(-0.80%) |
Feb 02, 2023 | 39.84 | 39.97 | 39.15 | 39.54 | 10,415,303 | +0.01(+0.03%) |
Feb 01, 2023 | 38.49 | 39.71 | 38.25 | 39.53 | 10,830,374 | +0.78(+2.02%) |
Jan 31, 2023 | 38.46 | 38.75 | 38.01 | 38.74 | 7,989,389 | +0.69(+1.82%) |
Jan 30, 2023 | 38.08 | 39.03 | 37.91 | 38.05 | 9,057,716 | -0.33(-0.85%) |
Jan 27, 2023 | 38.64 | 38.86 | 38.35 | 38.38 | 7,365,671 | -0.49(-1.25%) |
Jan 26, 2023 | 39.06 | 39.15 | 38.27 | 38.86 | 7,681,347 | -0.16(-0.41%) |
Jan 25, 2023 | 38.38 | 39.14 | 38.27 | 39.02 | 10,262,568 | +0.57(+1.49%) |
Jan 24, 2023 | 38.89 | 39.10 | 38.10 | 38.45 | 7,728,272 | -0.28(-0.72%) |
Jan 23, 2023 | 38.84 | 38.95 | 38.38 | 38.72 | 12,569,702 | +0.05(+0.13%) |
Jan 20, 2023 | 38.17 | 38.84 | 37.99 | 38.67 | 12,109,281 | +0.67(+1.77%) |
Jan 19, 2023 | 37.50 | 38.09 | 36.69 | 38.00 | 17,156,260 | -0.03(-0.08%) |
Jan 18, 2023 | 38.71 | 38.96 | 37.96 | 38.03 | 18,816,820 | +0.12(+0.31%) |
Jan 17, 2023 | 37.85 | 38.01 | 37.21 | 37.91 | 17,925,698 | +0.06(+0.16%) |
Jan 13, 2023 | 36.22 | 37.94 | 36.19 | 37.85 | 29,388,928 | -1.39(-3.54%) |
Jan 12, 2023 | 38.49 | 39.26 | 37.97 | 39.24 | 20,092,742 | +1.41(+3.72%) |
Jan 11, 2023 | 37.57 | 38.35 | 37.47 | 37.83 | 14,457,379 | +0.09(+0.24%) |
Jan 10, 2023 | 36.34 | 37.82 | 36.33 | 37.74 | 10,417,008 | +1.31(+3.59%) |
Jan 09, 2023 | 36.21 | 37.08 | 36.02 | 36.43 | 11,348,239 | +0.73(+2.05%) |
Jan 06, 2023 | 34.87 | 35.74 | 34.78 | 35.70 | 11,213,956 | +0.79(+2.27%) |
Jan 05, 2023 | 34.37 | 35.24 | 34.20 | 34.91 | 11,431,165 | +0.83(+2.44%) |
Jan 04, 2023 | 32.65 | 34.16 | 32.63 | 34.08 | 11,422,045 | +1.76(+5.46%) |
Jan 03, 2023 | 32.95 | 33.24 | 32.04 | 32.31 | 8,717,765 | -0.25(-0.76%) |
Dec 30, 2022 | 32.14 | 32.75 | 32.05 | 32.56 | 7,021,737 | +0.13(+0.40%) |
Dec 29, 2022 | 31.66 | 32.46 | 31.53 | 32.43 | 7,453,281 | +0.73(+2.31%) |
Dec 28, 2022 | 32.54 | 32.72 | 31.63 | 31.70 | 7,747,994 | -0.90(-2.77%) |
Dec 27, 2022 | 32.56 | 33.03 | 32.29 | 32.60 | 7,677,620 | -0.26(-0.78%) |
Dec 23, 2022 | 32.53 | 32.87 | 32.07 | 32.86 | 6,010,491 | +0.24(+0.73%) |
Dec 22, 2022 | 33.29 | 33.32 | 32.00 | 32.62 | 6,869,221 | -0.74(-2.23%) |
Dec 21, 2022 | 32.94 | 33.68 | 32.90 | 33.36 | 8,236,595 | +0.76(+2.34%) |
Dec 20, 2022 | 32.56 | 32.98 | 32.45 | 32.60 | 6,026,559 | -0.02(-0.06%) |
Dec 19, 2022 | 33.01 | 33.38 | 32.55 | 32.62 | 8,515,630 | -0.19(-0.57%) |
Dec 16, 2022 | 32.95 | 33.43 | 32.32 | 32.81 | 12,981,228 | -0.14(-0.42%) |
Dec 15, 2022 | 33.34 | 33.75 | 32.53 | 32.95 | 11,790,213 | -1.05(-3.09%) |
Dec 14, 2022 | 34.33 | 34.46 | 33.42 | 34.00 | 23,731,172 | +0.92(+2.79%) |
Dec 13, 2022 | 35.20 | 35.39 | 32.51 | 33.08 | 15,119,792 | -1.38(-4.00%) |
Dec 12, 2022 | 33.38 | 34.47 | 33.29 | 34.45 | 7,222,815 | +0.96(+2.87%) |
Dec 09, 2022 | 33.01 | 33.51 | 32.86 | 33.49 | 6,044,637 | +0.27(+0.81%) |
Dec 08, 2022 | 34.25 | 34.42 | 32.99 | 33.22 | 8,997,447 | -0.79(-2.33%) |
Dec 07, 2022 | 35.31 | 35.32 | 33.98 | 34.02 | 11,081,064 | -1.57(-4.40%) |
Dec 06, 2022 | 35.57 | 35.91 | 34.88 | 35.58 | 8,911,175 | +0.12(+0.34%) |
Dec 05, 2022 | 35.40 | 36.54 | 35.35 | 35.46 | 12,236,062 | +0.08(+0.22%) |
Dec 02, 2022 | 34.68 | 35.39 | 34.56 | 35.38 | 6,626,776 | +0.33(+0.93%) |