Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 37.95 | 38.14 | 37.56 | 38.01 | 33,156,110 | -0.20(-0.52%) |
Feb 27, 2023 | 38.83 | 39.10 | 38.16 | 38.21 | 28,131,896 | -0.91(-2.32%) |
Feb 24, 2023 | 39.38 | 39.40 | 38.89 | 39.12 | 17,937,290 | -0.52(-1.30%) |
Feb 23, 2023 | 39.62 | 40.05 | 39.56 | 39.63 | 22,519,678 | -0.08(-0.19%) |
Feb 22, 2023 | 40.03 | 40.18 | 39.64 | 39.71 | 18,553,468 | -0.30(-0.75%) |
Feb 21, 2023 | 40.11 | 40.22 | 39.93 | 40.01 | 18,511,412 | -0.48(-1.18%) |
Feb 17, 2023 | 40.19 | 40.63 | 39.89 | 40.49 | 19,524,762 | +0.24(+0.61%) |
Feb 16, 2023 | 40.43 | 40.46 | 40.07 | 40.24 | 19,025,978 | -0.35(-0.85%) |
Feb 15, 2023 | 40.68 | 40.86 | 40.39 | 40.59 | 20,273,168 | -0.37(-0.91%) |
Feb 14, 2023 | 41.31 | 41.41 | 40.83 | 40.96 | 18,679,440 | -0.25(-0.61%) |
Feb 13, 2023 | 40.93 | 41.23 | 40.77 | 41.22 | 19,077,444 | +0.10(+0.25%) |
Feb 10, 2023 | 40.76 | 41.21 | 40.53 | 41.11 | 19,873,080 | +0.51(+1.25%) |
Feb 09, 2023 | 41.34 | 41.53 | 40.51 | 40.61 | 22,198,870 | -0.60(-1.46%) |
Feb 08, 2023 | 40.80 | 41.32 | 40.78 | 41.21 | 20,655,610 | +0.37(+0.89%) |
Feb 07, 2023 | 41.06 | 41.13 | 40.52 | 40.84 | 24,551,190 | -0.16(-0.39%) |
Feb 06, 2023 | 41.40 | 41.51 | 40.97 | 41.00 | 19,283,974 | -0.28(-0.68%) |
Feb 03, 2023 | 41.55 | 41.59 | 41.11 | 41.28 | 25,340,036 | -0.26(-0.63%) |
Feb 02, 2023 | 40.88 | 41.66 | 40.76 | 41.54 | 37,643,356 | +0.35(+0.84%) |
Feb 01, 2023 | 41.13 | 41.39 | 40.67 | 41.20 | 26,116,816 | -0.18(-0.43%) |
Jan 31, 2023 | 40.29 | 41.48 | 40.01 | 41.38 | 53,015,672 | +0.57(+1.40%) |
Jan 30, 2023 | 41.03 | 41.35 | 40.66 | 40.80 | 26,017,418 | -0.22(-0.55%) |
Jan 27, 2023 | 41.43 | 41.54 | 41.02 | 41.03 | 25,406,630 | -0.43(-1.04%) |
Jan 26, 2023 | 41.41 | 41.51 | 40.86 | 41.46 | 41,104,784 | -0.38(-0.92%) |
Jan 25, 2023 | 41.81 | 41.88 | 41.39 | 41.84 | 22,413,820 | +0.33(+0.81%) |
Jan 24, 2023 | 41.70 | 41.73 | 40.99 | 41.51 | 20,296,632 | -0.25(-0.60%) |
Jan 23, 2023 | 41.82 | 42.08 | 41.61 | 41.76 | 20,884,882 | -0.12(-0.29%) |
Jan 20, 2023 | 42.04 | 42.18 | 41.52 | 41.88 | 27,140,472 | +0.14(+0.33%) |
Jan 19, 2023 | 41.52 | 42.03 | 41.44 | 41.74 | 28,661,502 | -0.04(-0.09%) |
Jan 18, 2023 | 42.28 | 42.57 | 41.75 | 41.78 | 36,436,248 | -1.00(-2.34%) |
Jan 17, 2023 | 43.21 | 43.39 | 42.44 | 42.78 | 31,588,894 | -1.64(-3.70%) |
Jan 13, 2023 | 44.10 | 44.71 | 44.09 | 44.42 | 20,183,402 | +0.13(+0.29%) |
Jan 12, 2023 | 43.89 | 44.30 | 43.25 | 44.29 | 25,129,136 | +0.24(+0.55%) |
Jan 11, 2023 | 44.29 | 44.32 | 43.51 | 44.05 | 24,789,386 | -0.16(-0.36%) |
Jan 10, 2023 | 44.89 | 45.00 | 43.99 | 44.21 | 31,460,600 | -0.71(-1.59%) |
Jan 09, 2023 | 46.47 | 46.66 | 44.85 | 44.93 | 33,186,618 | -2.35(-4.97%) |
Jan 06, 2023 | 46.40 | 47.91 | 46.01 | 47.27 | 31,921,194 | +1.17(+2.54%) |
Jan 05, 2023 | 46.17 | 46.41 | 45.42 | 46.10 | 21,600,628 | -0.44(-0.94%) |
Jan 04, 2023 | 46.69 | 47.01 | 45.98 | 46.54 | 23,485,116 | -1.05(-2.20%) |
Jan 03, 2023 | 47.36 | 47.65 | 47.18 | 47.59 | 16,802,154 | +0.02(+0.04%) |
Dec 30, 2022 | 47.62 | 47.72 | 47.11 | 47.57 | 12,274,929 | -0.08(-0.18%) |
Dec 29, 2022 | 47.37 | 47.97 | 47.34 | 47.66 | 9,662,155 | +0.49(+1.04%) |
Dec 28, 2022 | 47.40 | 47.71 | 47.12 | 47.16 | 10,828,163 | -0.31(-0.65%) |
Dec 27, 2022 | 48.15 | 48.21 | 47.40 | 47.47 | 13,445,618 | -0.65(-1.35%) |
Dec 23, 2022 | 47.87 | 48.23 | 47.57 | 48.12 | 11,489,014 | +0.18(+0.37%) |
Dec 22, 2022 | 47.73 | 48.00 | 47.30 | 47.94 | 15,965,191 | -0.02(-0.04%) |
Dec 21, 2022 | 47.91 | 48.43 | 47.53 | 47.96 | 13,909,350 | +0.32(+0.66%) |
Dec 20, 2022 | 47.54 | 47.82 | 47.20 | 47.65 | 13,389,704 | -0.04(-0.08%) |
Dec 19, 2022 | 47.83 | 48.10 | 47.07 | 47.68 | 17,319,734 | -0.04(-0.08%) |
Dec 16, 2022 | 49.22 | 49.34 | 47.72 | 47.72 | 70,754,560 | -2.05(-4.12%) |
Dec 15, 2022 | 50.20 | 50.53 | 49.57 | 49.77 | 23,333,268 | -0.81(-1.60%) |
Dec 14, 2022 | 49.34 | 51.00 | 49.11 | 50.58 | 39,049,264 | +1.31(+2.66%) |
Dec 13, 2022 | 49.30 | 50.17 | 49.09 | 49.27 | 31,744,708 | +0.84(+1.74%) |
Dec 12, 2022 | 48.39 | 48.83 | 48.05 | 48.43 | 19,956,844 | +0.41(+0.85%) |
Dec 09, 2022 | 48.05 | 49.06 | 47.93 | 48.02 | 21,470,652 | -0.06(-0.12%) |
Dec 08, 2022 | 46.59 | 48.15 | 46.44 | 48.07 | 28,127,502 | +1.43(+3.07%) |
Dec 07, 2022 | 46.19 | 47.49 | 46.19 | 46.64 | 17,157,776 | +0.49(+1.07%) |
Dec 06, 2022 | 47.04 | 47.21 | 45.66 | 46.15 | 23,466,218 | -0.95(-2.01%) |
Dec 05, 2022 | 47.27 | 47.38 | 46.74 | 47.10 | 19,344,142 | -0.17(-0.35%) |
Dec 02, 2022 | 46.94 | 47.65 | 46.87 | 47.27 | 18,183,548 | -0.16(-0.33%) |