Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 42.68 | 42.78 | 42.50 | 42.50 | 8,505,328 | -0.31(-0.72%) |
Feb 27, 2023 | 42.79 | 42.93 | 42.67 | 42.81 | 8,599,172 | +0.47(+1.11%) |
Feb 24, 2023 | 42.31 | 42.43 | 42.15 | 42.34 | 10,223,512 | -0.67(-1.57%) |
Feb 23, 2023 | 43.00 | 43.10 | 42.63 | 43.01 | 9,406,856 | +0.25(+0.59%) |
Feb 22, 2023 | 42.94 | 43.01 | 42.67 | 42.76 | 8,446,799 | -0.25(-0.58%) |
Feb 21, 2023 | 43.26 | 43.36 | 42.99 | 43.01 | 8,649,875 | -0.55(-1.26%) |
Feb 17, 2023 | 43.27 | 43.60 | 43.17 | 43.56 | 6,608,618 | +0.07(+0.15%) |
Feb 16, 2023 | 43.34 | 43.76 | 43.27 | 43.49 | 9,150,780 | -0.20(-0.46%) |
Feb 15, 2023 | 43.34 | 43.69 | 43.32 | 43.69 | 10,572,018 | -0.22(-0.50%) |
Feb 14, 2023 | 43.64 | 44.14 | 43.53 | 43.91 | 10,742,824 | +0.04(+0.09%) |
Feb 13, 2023 | 43.52 | 43.88 | 43.46 | 43.88 | 7,039,045 | +0.38(+0.86%) |
Feb 10, 2023 | 43.50 | 43.55 | 43.30 | 43.50 | 8,105,494 | -0.13(-0.29%) |
Feb 09, 2023 | 44.21 | 44.23 | 43.54 | 43.63 | 9,380,860 | +0.04(+0.09%) |
Feb 08, 2023 | 43.81 | 43.86 | 43.51 | 43.59 | 10,038,829 | -0.26(-0.59%) |
Feb 07, 2023 | 43.28 | 43.92 | 43.18 | 43.85 | 11,887,432 | +0.40(+0.93%) |
Feb 06, 2023 | 43.48 | 43.57 | 43.23 | 43.44 | 8,974,188 | -0.47(-1.07%) |
Feb 03, 2023 | 43.94 | 44.29 | 43.84 | 43.91 | 14,168,365 | -0.50(-1.13%) |
Feb 02, 2023 | 44.57 | 44.62 | 44.14 | 44.41 | 10,982,298 | -0.01(-0.02%) |
Feb 01, 2023 | 44.02 | 44.60 | 43.67 | 44.42 | 14,301,799 | +0.39(+0.90%) |
Jan 31, 2023 | 43.64 | 44.04 | 43.55 | 44.03 | 15,504,933 | +0.27(+0.62%) |
Jan 30, 2023 | 43.91 | 44.10 | 43.76 | 43.76 | 14,545,040 | -0.37(-0.83%) |
Jan 27, 2023 | 43.92 | 44.22 | 43.89 | 44.13 | 12,464,938 | -0.05(-0.11%) |
Jan 26, 2023 | 44.13 | 44.19 | 43.79 | 44.17 | 16,222,446 | +0.13(+0.31%) |
Jan 25, 2023 | 43.66 | 44.07 | 43.57 | 44.04 | 10,344,579 | +0.22(+0.51%) |
Jan 24, 2023 | 43.59 | 43.88 | 43.46 | 43.82 | 8,412,357 | -0.01(-0.02%) |
Jan 23, 2023 | 43.49 | 43.87 | 43.45 | 43.83 | 15,186,521 | +0.18(+0.42%) |
Jan 20, 2023 | 43.18 | 43.64 | 43.11 | 43.64 | 20,640,302 | +0.44(+1.02%) |
Jan 19, 2023 | 43.17 | 43.32 | 42.97 | 43.20 | 13,528,718 | -0.05(-0.11%) |
Jan 18, 2023 | 43.94 | 44.00 | 43.24 | 43.25 | 13,715,513 | -0.19(-0.44%) |
Jan 17, 2023 | 43.43 | 43.63 | 43.35 | 43.44 | 13,367,496 | +0.13(+0.29%) |
Jan 13, 2023 | 42.92 | 43.35 | 42.88 | 43.32 | 9,503,604 | +0.22(+0.51%) |
Jan 12, 2023 | 42.85 | 43.16 | 42.37 | 43.10 | 13,341,202 | +0.62(+1.45%) |
Jan 11, 2023 | 42.38 | 42.49 | 42.22 | 42.48 | 14,551,240 | +0.32(+0.75%) |
Jan 10, 2023 | 42.04 | 42.17 | 41.89 | 42.16 | 11,943,574 | +0.11(+0.25%) |
Jan 09, 2023 | 42.23 | 42.47 | 42.06 | 42.06 | 12,914,604 | +0.18(+0.44%) |
Jan 06, 2023 | 41.05 | 41.90 | 40.84 | 41.87 | 10,851,725 | +1.13(+2.76%) |
Jan 05, 2023 | 40.82 | 40.92 | 40.67 | 40.75 | 9,691,080 | -0.46(-1.12%) |
Jan 04, 2023 | 41.23 | 41.33 | 40.92 | 41.21 | 13,746,472 | +0.61(+1.49%) |
Jan 03, 2023 | 40.80 | 41.02 | 40.44 | 40.60 | 12,461,144 | +0.22(+0.55%) |
Dec 30, 2022 | 40.55 | 40.71 | 40.33 | 40.38 | 16,517,474 | -0.39(-0.97%) |
Dec 29, 2022 | 40.56 | 40.87 | 40.53 | 40.78 | 13,519,220 | +0.63(+1.58%) |
Dec 28, 2022 | 40.68 | 40.79 | 40.14 | 40.14 | 15,165,976 | -0.46(-1.14%) |
Dec 27, 2022 | 40.51 | 40.75 | 40.47 | 40.60 | 14,957,507 | +0.08(+0.19%) |
Dec 23, 2022 | 40.30 | 40.57 | 40.20 | 40.53 | 11,087,449 | +0.20(+0.50%) |
Dec 22, 2022 | 40.53 | 40.54 | 39.97 | 40.33 | 18,345,014 | -0.36(-0.88%) |
Dec 21, 2022 | 40.50 | 40.78 | 40.45 | 40.68 | 14,760,362 | +0.40(+1.00%) |
Dec 20, 2022 | 40.17 | 40.45 | 40.11 | 40.28 | 16,135,266 | +0.19(+0.48%) |
Dec 19, 2022 | 40.33 | 40.38 | 39.97 | 40.08 | 18,547,814 | -0.09(-0.22%) |
Dec 16, 2022 | 40.17 | 40.39 | 40.00 | 40.17 | 15,258,241 | -0.31(-0.78%) |
Dec 15, 2022 | 41.00 | 41.08 | 40.35 | 40.49 | 14,661,551 | -1.08(-2.61%) |
Dec 14, 2022 | 41.64 | 41.92 | 41.27 | 41.57 | 19,324,858 | -0.02(-0.05%) |
Dec 13, 2022 | 42.13 | 42.22 | 41.47 | 41.59 | 15,903,857 | +0.53(+1.30%) |
Dec 12, 2022 | 40.92 | 41.06 | 40.79 | 41.06 | 14,176,039 | +0.10(+0.26%) |
Dec 09, 2022 | 41.00 | 41.26 | 40.91 | 40.95 | 15,173,224 | +0.03(+0.07%) |
Dec 08, 2022 | 40.73 | 40.96 | 40.63 | 40.92 | 14,425,552 | +0.23(+0.56%) |
Dec 07, 2022 | 40.70 | 40.88 | 40.56 | 40.70 | 17,488,558 | +0.00(+0.00%) |
Dec 06, 2022 | 41.01 | 41.10 | 40.55 | 40.70 | 12,304,173 | -0.28(-0.67%) |
Dec 05, 2022 | 41.46 | 41.54 | 40.86 | 40.97 | 14,399,402 | -0.63(-1.51%) |
Dec 02, 2022 | 41.25 | 41.72 | 41.21 | 41.60 | 17,331,720 | -0.04(-0.09%) |