Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 43.10 | 43.70 | 42.33 | 42.53 | 3,800,062 | -0.50(-1.16%) |
Feb 27, 2023 | 43.25 | 44.14 | 42.68 | 43.03 | 5,853,754 | +0.09(+0.21%) |
Feb 24, 2023 | 42.43 | 43.01 | 42.27 | 42.94 | 3,353,390 | -0.44(-1.01%) |
Feb 23, 2023 | 43.64 | 43.87 | 42.64 | 43.38 | 1,695,774 | +0.32(+0.74%) |
Feb 22, 2023 | 43.00 | 43.41 | 42.48 | 43.06 | 2,165,852 | +0.56(+1.32%) |
Feb 21, 2023 | 41.96 | 43.15 | 41.90 | 42.50 | 1,904,625 | -0.21(-0.49%) |
Feb 17, 2023 | 43.37 | 43.48 | 42.42 | 42.71 | 2,489,879 | -1.06(-2.42%) |
Feb 16, 2023 | 43.49 | 44.65 | 43.33 | 43.77 | 2,545,623 | -0.53(-1.20%) |
Feb 15, 2023 | 44.17 | 45.07 | 44.13 | 44.30 | 3,269,633 | -0.07(-0.16%) |
Feb 14, 2023 | 43.40 | 44.58 | 42.89 | 44.37 | 3,343,056 | +0.84(+1.93%) |
Feb 13, 2023 | 43.68 | 44.03 | 43.23 | 43.53 | 3,879,381 | +0.18(+0.42%) |
Feb 10, 2023 | 43.51 | 43.99 | 43.02 | 43.35 | 3,723,202 | -0.76(-1.72%) |
Feb 09, 2023 | 44.41 | 45.19 | 43.77 | 44.11 | 8,444,087 | +0.02(+0.05%) |
Feb 08, 2023 | 44.95 | 45.14 | 43.71 | 44.09 | 11,791,637 | -3.88(-8.09%) |
Feb 07, 2023 | 46.33 | 48.00 | 45.54 | 47.97 | 2,342,187 | +1.64(+3.54%) |
Feb 06, 2023 | 46.89 | 47.73 | 46.13 | 46.33 | 3,276,965 | -0.88(-1.86%) |
Feb 03, 2023 | 44.95 | 47.29 | 44.95 | 47.21 | 4,889,911 | +0.89(+1.92%) |
Feb 02, 2023 | 45.65 | 47.01 | 45.44 | 46.32 | 7,243,453 | +1.78(+4.00%) |
Feb 01, 2023 | 43.21 | 45.00 | 42.19 | 44.54 | 9,763,360 | +6.11(+15.90%) |
Jan 31, 2023 | 37.83 | 38.47 | 37.71 | 38.43 | 2,996,881 | +0.40(+1.05%) |
Jan 30, 2023 | 37.80 | 38.44 | 37.80 | 38.03 | 2,038,383 | -0.21(-0.55%) |
Jan 27, 2023 | 38.04 | 38.95 | 38.04 | 38.24 | 2,411,274 | -0.14(-0.36%) |
Jan 26, 2023 | 37.66 | 38.42 | 37.21 | 38.38 | 1,429,428 | +1.49(+4.04%) |
Jan 25, 2023 | 36.19 | 36.92 | 35.39 | 36.89 | 1,968,766 | -0.09(-0.24%) |
Jan 24, 2023 | 38.22 | 38.38 | 36.87 | 36.98 | 1,439,973 | -1.04(-2.74%) |
Jan 23, 2023 | 37.27 | 38.06 | 36.89 | 38.02 | 1,712,523 | +0.99(+2.67%) |
Jan 20, 2023 | 36.09 | 37.05 | 35.99 | 37.03 | 1,796,931 | +1.01(+2.80%) |
Jan 19, 2023 | 36.92 | 37.40 | 36.00 | 36.02 | 1,428,802 | -1.21(-3.25%) |
Jan 18, 2023 | 37.98 | 38.42 | 36.90 | 37.23 | 2,206,722 | -0.32(-0.85%) |
Jan 17, 2023 | 36.91 | 37.91 | 36.52 | 37.55 | 2,272,901 | +0.54(+1.46%) |
Jan 13, 2023 | 36.16 | 37.02 | 35.98 | 37.01 | 1,583,013 | +0.37(+1.01%) |
Jan 12, 2023 | 37.44 | 37.46 | 35.91 | 36.64 | 2,400,198 | -0.64(-1.72%) |
Jan 11, 2023 | 37.24 | 37.47 | 36.70 | 37.28 | 1,205,342 | +0.59(+1.61%) |
Jan 10, 2023 | 35.80 | 36.75 | 35.67 | 36.69 | 1,878,628 | -0.20(-0.54%) |
Jan 09, 2023 | 36.60 | 37.96 | 36.35 | 36.89 | 2,718,429 | +0.64(+1.77%) |
Jan 06, 2023 | 37.20 | 37.20 | 35.81 | 36.25 | 1,969,593 | -0.51(-1.39%) |
Jan 05, 2023 | 38.17 | 38.17 | 36.59 | 36.76 | 2,147,755 | -1.83(-4.74%) |
Jan 04, 2023 | 38.92 | 38.92 | 38.03 | 38.59 | 1,188,041 | +0.24(+0.63%) |
Jan 03, 2023 | 39.33 | 39.64 | 38.02 | 38.35 | 1,181,895 | +0.05(+0.13%) |
Dec 30, 2022 | 37.67 | 38.73 | 37.67 | 38.30 | 974,988 | -0.17(-0.44%) |
Dec 29, 2022 | 37.42 | 38.57 | 37.27 | 38.47 | 972,260 | +1.25(+3.36%) |
Dec 28, 2022 | 36.94 | 37.85 | 36.94 | 37.22 | 881,077 | +0.03(+0.08%) |
Dec 27, 2022 | 37.02 | 37.45 | 36.15 | 37.19 | 835,113 | -0.09(-0.24%) |
Dec 23, 2022 | 37.02 | 37.38 | 36.51 | 37.28 | 725,595 | -0.05(-0.13%) |
Dec 22, 2022 | 38.12 | 38.21 | 36.73 | 37.33 | 1,172,142 | -1.34(-3.47%) |
Dec 21, 2022 | 37.96 | 39.02 | 37.11 | 38.67 | 1,803,068 | +0.86(+2.27%) |
Dec 20, 2022 | 36.75 | 38.00 | 36.75 | 37.81 | 2,017,662 | +0.64(+1.72%) |
Dec 19, 2022 | 38.55 | 38.70 | 36.98 | 37.17 | 2,873,674 | -1.53(-3.95%) |
Dec 16, 2022 | 39.35 | 39.75 | 38.43 | 38.70 | 2,741,810 | -0.64(-1.63%) |
Dec 15, 2022 | 39.70 | 40.18 | 39.29 | 39.34 | 1,896,832 | -1.47(-3.60%) |
Dec 14, 2022 | 39.70 | 41.15 | 39.60 | 40.81 | 3,514,805 | +1.11(+2.80%) |
Dec 13, 2022 | 39.75 | 40.70 | 38.75 | 39.70 | 2,273,139 | +1.41(+3.68%) |
Dec 12, 2022 | 37.21 | 38.49 | 37.12 | 38.29 | 1,163,542 | +1.33(+3.60%) |
Dec 09, 2022 | 37.26 | 37.70 | 36.79 | 36.96 | 1,178,015 | -0.51(-1.36%) |
Dec 08, 2022 | 36.38 | 37.83 | 35.65 | 37.47 | 1,603,948 | +1.38(+3.82%) |
Dec 07, 2022 | 36.02 | 37.02 | 35.46 | 36.09 | 2,754,474 | +0.08(+0.22%) |
Dec 06, 2022 | 37.56 | 37.65 | 35.50 | 36.01 | 2,031,205 | -1.55(-4.13%) |
Dec 05, 2022 | 38.74 | 38.98 | 36.85 | 37.56 | 1,718,759 | -1.50(-3.84%) |
Dec 02, 2022 | 38.66 | 39.40 | 38.55 | 39.06 | 1,095,064 | -0.35(-0.89%) |