Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 43.57 | 43.92 | 43.41 | 43.68 | 2,355,693 | +0.25(+0.58%) |
Feb 27, 2023 | 43.48 | 43.81 | 43.20 | 43.43 | 1,940,476 | +0.33(+0.76%) |
Feb 24, 2023 | 42.37 | 43.27 | 42.33 | 43.10 | 2,580,924 | +0.01(+0.02%) |
Feb 23, 2023 | 43.44 | 43.53 | 42.82 | 43.09 | 2,579,102 | +0.03(+0.06%) |
Feb 22, 2023 | 42.88 | 43.31 | 42.49 | 43.07 | 2,579,384 | +0.36(+0.83%) |
Feb 21, 2023 | 43.50 | 43.91 | 42.59 | 42.71 | 3,130,111 | -0.95(-2.18%) |
Feb 17, 2023 | 43.36 | 43.67 | 42.86 | 43.66 | 3,316,658 | +0.10(+0.22%) |
Feb 16, 2023 | 42.18 | 43.68 | 41.94 | 43.57 | 3,098,533 | +0.81(+1.90%) |
Feb 15, 2023 | 42.85 | 43.10 | 42.52 | 42.75 | 1,768,446 | -0.27(-0.62%) |
Feb 14, 2023 | 42.95 | 43.34 | 42.41 | 43.02 | 2,349,354 | -0.15(-0.34%) |
Feb 13, 2023 | 41.82 | 43.25 | 41.74 | 43.17 | 3,178,779 | +1.33(+3.19%) |
Feb 10, 2023 | 41.09 | 41.99 | 41.05 | 41.84 | 4,631,637 | +0.32(+0.77%) |
Feb 09, 2023 | 41.72 | 43.98 | 41.17 | 41.52 | 7,363,285 | +1.14(+2.83%) |
Feb 08, 2023 | 40.40 | 40.85 | 40.11 | 40.37 | 2,296,764 | -0.59(-1.44%) |
Feb 07, 2023 | 40.47 | 41.24 | 40.36 | 40.96 | 3,064,676 | +0.29(+0.72%) |
Feb 06, 2023 | 41.00 | 41.00 | 40.21 | 40.67 | 2,467,557 | -0.55(-1.34%) |
Feb 03, 2023 | 41.14 | 41.83 | 41.01 | 41.22 | 2,497,146 | -0.52(-1.24%) |
Feb 02, 2023 | 41.80 | 42.43 | 41.57 | 41.74 | 2,054,433 | -0.06(-0.14%) |
Feb 01, 2023 | 40.94 | 42.01 | 40.87 | 41.80 | 2,301,592 | +0.87(+2.12%) |
Jan 31, 2023 | 40.24 | 41.03 | 40.16 | 40.94 | 2,382,445 | +0.97(+2.43%) |
Jan 30, 2023 | 39.18 | 40.29 | 39.18 | 39.97 | 2,064,514 | +0.16(+0.41%) |
Jan 27, 2023 | 40.03 | 40.28 | 39.70 | 39.80 | 2,351,346 | +0.56(+1.43%) |
Jan 26, 2023 | 39.20 | 39.35 | 38.77 | 39.24 | 1,301,956 | +0.41(+1.05%) |
Jan 25, 2023 | 38.47 | 38.90 | 38.36 | 38.83 | 1,286,315 | +0.29(+0.74%) |
Jan 24, 2023 | 38.17 | 38.83 | 37.87 | 38.55 | 1,936,686 | -0.13(-0.34%) |
Jan 23, 2023 | 38.53 | 38.81 | 38.39 | 38.68 | 1,256,040 | +0.23(+0.61%) |
Jan 20, 2023 | 38.02 | 38.51 | 37.83 | 38.44 | 1,659,046 | +0.61(+1.60%) |
Jan 19, 2023 | 37.49 | 37.92 | 37.17 | 37.84 | 2,013,402 | -0.13(-0.34%) |
Jan 18, 2023 | 38.72 | 38.81 | 37.75 | 37.97 | 1,941,468 | -0.35(-0.90%) |
Jan 17, 2023 | 38.52 | 38.88 | 38.31 | 38.31 | 2,124,728 | -0.20(-0.52%) |
Jan 13, 2023 | 38.10 | 38.53 | 37.93 | 38.51 | 1,464,504 | -0.11(-0.29%) |
Jan 12, 2023 | 38.07 | 38.84 | 37.93 | 38.62 | 2,108,076 | +0.91(+2.41%) |
Jan 11, 2023 | 37.32 | 37.79 | 37.20 | 37.72 | 2,310,935 | +0.42(+1.14%) |
Jan 10, 2023 | 36.75 | 37.33 | 36.61 | 37.29 | 1,751,792 | +0.72(+1.96%) |
Jan 09, 2023 | 37.23 | 37.35 | 36.49 | 36.57 | 2,739,243 | -0.79(-2.11%) |
Jan 06, 2023 | 36.62 | 37.56 | 36.49 | 37.36 | 1,636,402 | +1.00(+2.74%) |
Jan 05, 2023 | 35.68 | 36.85 | 35.53 | 36.36 | 1,887,769 | +0.34(+0.94%) |
Jan 04, 2023 | 35.32 | 36.33 | 35.14 | 36.03 | 1,925,857 | +1.16(+3.33%) |
Jan 03, 2023 | 35.33 | 35.45 | 34.73 | 34.87 | 2,036,509 | +0.02(+0.05%) |
Dec 30, 2022 | 34.75 | 35.06 | 34.62 | 34.85 | 959,757 | -0.18(-0.52%) |
Dec 29, 2022 | 34.60 | 35.12 | 34.44 | 35.03 | 1,009,264 | +0.85(+2.48%) |
Dec 28, 2022 | 34.88 | 35.01 | 34.08 | 34.18 | 1,317,328 | -0.58(-1.67%) |
Dec 27, 2022 | 34.59 | 35.04 | 34.46 | 34.76 | 1,316,148 | +0.13(+0.38%) |
Dec 23, 2022 | 34.30 | 34.68 | 34.06 | 34.63 | 1,228,889 | +0.37(+1.09%) |
Dec 22, 2022 | 34.98 | 35.07 | 33.73 | 34.26 | 1,949,729 | -1.24(-3.49%) |
Dec 21, 2022 | 35.50 | 35.74 | 35.26 | 35.50 | 1,421,633 | +0.47(+1.33%) |
Dec 20, 2022 | 35.18 | 35.70 | 35.00 | 35.03 | 1,682,919 | -0.14(-0.39%) |
Dec 19, 2022 | 35.27 | 35.71 | 34.90 | 35.17 | 1,538,929 | +0.07(+0.20%) |
Dec 16, 2022 | 34.90 | 35.37 | 34.62 | 35.10 | 4,106,296 | -0.22(-0.61%) |
Dec 15, 2022 | 35.21 | 35.48 | 35.01 | 35.32 | 1,627,549 | -0.32(-0.90%) |
Dec 14, 2022 | 35.27 | 36.02 | 35.27 | 35.64 | 2,570,036 | +0.03(+0.10%) |
Dec 13, 2022 | 36.81 | 37.28 | 35.28 | 35.60 | 2,427,934 | -0.19(-0.53%) |
Dec 12, 2022 | 34.95 | 35.95 | 34.72 | 35.79 | 1,769,894 | +0.75(+2.15%) |
Dec 09, 2022 | 35.00 | 35.40 | 34.87 | 35.04 | 1,424,425 | -0.23(-0.66%) |
Dec 08, 2022 | 35.88 | 35.88 | 35.20 | 35.27 | 1,816,921 | -0.38(-1.07%) |
Dec 07, 2022 | 35.42 | 36.22 | 35.27 | 35.65 | 2,880,472 | +0.16(+0.44%) |
Dec 06, 2022 | 36.69 | 37.37 | 35.19 | 35.50 | 4,877,646 | -0.79(-2.17%) |
Dec 05, 2022 | 36.47 | 36.56 | 36.05 | 36.29 | 1,471,128 | -0.67(-1.80%) |
Dec 02, 2022 | 36.47 | 37.09 | 36.26 | 36.95 | 1,818,961 | +0.02(+0.05%) |