Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.16 | 38.21 | 37.31 | 37.33 | 9,022,373 | -0.58(-1.54%) |
Feb 27, 2023 | 37.79 | 38.13 | 37.59 | 37.92 | 9,240,865 | +0.49(+1.31%) |
Feb 24, 2023 | 37.20 | 37.44 | 36.96 | 37.43 | 7,404,884 | +0.02(+0.05%) |
Feb 23, 2023 | 37.44 | 37.53 | 37.04 | 37.41 | 9,551,645 | +0.71(+1.93%) |
Feb 22, 2023 | 37.28 | 37.28 | 36.51 | 36.70 | 11,030,594 | -0.79(-2.11%) |
Feb 21, 2023 | 37.65 | 37.91 | 37.47 | 37.49 | 9,099,477 | -0.24(-0.62%) |
Feb 17, 2023 | 37.97 | 38.10 | 37.67 | 37.73 | 16,808,604 | -0.88(-2.27%) |
Feb 16, 2023 | 38.06 | 38.89 | 38.03 | 38.61 | 16,805,868 | +0.44(+1.15%) |
Feb 15, 2023 | 37.87 | 38.17 | 37.60 | 38.17 | 14,673,317 | -0.13(-0.34%) |
Feb 14, 2023 | 37.85 | 38.63 | 37.78 | 38.30 | 9,611,663 | +0.38(+1.01%) |
Feb 13, 2023 | 37.72 | 37.98 | 37.54 | 37.91 | 9,270,215 | -0.04(-0.10%) |
Feb 10, 2023 | 37.85 | 38.14 | 37.64 | 37.95 | 21,320,806 | +1.03(+2.78%) |
Feb 09, 2023 | 36.75 | 37.40 | 36.59 | 36.92 | 21,691,756 | +0.84(+2.33%) |
Feb 08, 2023 | 35.60 | 36.40 | 35.48 | 36.08 | 20,302,860 | +0.84(+2.38%) |
Feb 07, 2023 | 33.86 | 35.41 | 33.79 | 35.24 | 27,003,218 | +2.72(+8.35%) |
Feb 06, 2023 | 32.63 | 32.73 | 32.01 | 32.53 | 15,219,886 | -0.29(-0.88%) |
Feb 03, 2023 | 32.95 | 33.39 | 32.65 | 32.82 | 11,168,303 | -0.05(-0.14%) |
Feb 02, 2023 | 33.90 | 33.93 | 32.54 | 32.86 | 17,966,406 | -1.16(-3.40%) |
Feb 01, 2023 | 34.09 | 34.25 | 33.51 | 34.02 | 11,386,538 | +0.20(+0.58%) |
Jan 31, 2023 | 33.47 | 33.83 | 33.27 | 33.82 | 8,590,866 | +0.06(+0.17%) |
Jan 30, 2023 | 34.11 | 34.16 | 33.75 | 33.77 | 7,201,864 | -0.14(-0.41%) |
Jan 27, 2023 | 34.00 | 34.16 | 33.74 | 33.91 | 9,046,200 | +0.07(+0.19%) |
Jan 26, 2023 | 33.34 | 33.94 | 33.22 | 33.84 | 13,046,288 | +0.94(+2.87%) |
Jan 25, 2023 | 32.68 | 32.94 | 32.45 | 32.90 | 8,613,237 | -0.05(-0.14%) |
Jan 24, 2023 | 32.79 | 32.98 | 32.49 | 32.95 | 7,042,919 | -0.27(-0.81%) |
Jan 23, 2023 | 33.14 | 33.42 | 33.03 | 33.22 | 6,581,152 | +0.07(+0.23%) |
Jan 20, 2023 | 32.97 | 33.14 | 32.87 | 33.14 | 12,597,339 | -0.04(-0.11%) |
Jan 19, 2023 | 32.83 | 33.35 | 32.78 | 33.18 | 8,926,745 | +0.19(+0.57%) |
Jan 18, 2023 | 33.78 | 33.82 | 32.98 | 32.99 | 9,303,855 | -0.33(-0.98%) |
Jan 17, 2023 | 33.20 | 33.50 | 33.16 | 33.32 | 7,183,902 | +0.12(+0.37%) |
Jan 13, 2023 | 33.05 | 33.21 | 32.91 | 33.20 | 7,749,861 | +0.23(+0.71%) |
Jan 12, 2023 | 32.80 | 33.26 | 32.57 | 32.97 | 9,570,208 | +0.25(+0.77%) |
Jan 11, 2023 | 32.59 | 32.72 | 32.36 | 32.71 | 7,576,373 | +0.18(+0.55%) |
Jan 10, 2023 | 32.50 | 32.61 | 32.22 | 32.54 | 6,971,207 | +0.07(+0.23%) |
Jan 09, 2023 | 32.81 | 32.91 | 32.30 | 32.46 | 8,386,978 | +0.29(+0.90%) |
Jan 06, 2023 | 31.92 | 32.30 | 31.76 | 32.17 | 7,343,054 | +0.52(+1.65%) |
Jan 05, 2023 | 31.35 | 31.73 | 31.33 | 31.65 | 6,893,600 | +0.11(+0.36%) |
Jan 04, 2023 | 31.56 | 31.80 | 31.31 | 31.54 | 8,024,812 | -0.50(-1.57%) |
Jan 03, 2023 | 32.68 | 32.85 | 31.83 | 32.04 | 8,533,100 | -0.57(-1.75%) |
Dec 30, 2022 | 32.23 | 32.64 | 32.18 | 32.61 | 5,166,065 | +0.21(+0.66%) |
Dec 29, 2022 | 32.25 | 32.54 | 32.20 | 32.40 | 5,228,750 | +0.11(+0.35%) |
Dec 28, 2022 | 33.07 | 33.07 | 32.20 | 32.28 | 5,604,135 | -0.43(-1.31%) |
Dec 27, 2022 | 32.68 | 32.83 | 32.56 | 32.71 | 4,633,593 | +0.03(+0.09%) |
Dec 23, 2022 | 32.33 | 32.72 | 32.24 | 32.69 | 5,561,136 | +0.56(+1.74%) |
Dec 22, 2022 | 32.39 | 32.48 | 31.72 | 32.12 | 6,696,309 | -0.58(-1.77%) |
Dec 21, 2022 | 32.42 | 32.82 | 32.20 | 32.70 | 8,716,995 | +0.89(+2.79%) |
Dec 20, 2022 | 31.75 | 32.03 | 31.61 | 31.82 | 5,660,343 | +0.12(+0.38%) |
Dec 19, 2022 | 31.95 | 32.00 | 31.56 | 31.70 | 8,047,304 | +0.25(+0.80%) |
Dec 16, 2022 | 31.16 | 31.49 | 30.94 | 31.44 | 11,173,923 | -0.56(-1.75%) |
Dec 15, 2022 | 32.24 | 32.34 | 31.74 | 32.00 | 7,592,657 | -0.49(-1.49%) |
Dec 14, 2022 | 32.70 | 32.83 | 32.34 | 32.49 | 7,768,590 | -0.20(-0.60%) |
Dec 13, 2022 | 32.59 | 32.83 | 32.48 | 32.69 | 9,913,868 | +0.85(+2.67%) |
Dec 12, 2022 | 31.56 | 31.98 | 31.50 | 31.84 | 6,303,105 | +0.36(+1.16%) |
Dec 09, 2022 | 31.62 | 31.90 | 31.43 | 31.47 | 6,760,723 | -0.21(-0.65%) |
Dec 08, 2022 | 32.28 | 32.36 | 31.56 | 31.68 | 9,454,470 | +0.02(+0.06%) |
Dec 07, 2022 | 31.91 | 32.20 | 31.54 | 31.66 | 10,728,493 | -0.43(-1.34%) |
Dec 06, 2022 | 32.38 | 32.80 | 31.96 | 32.09 | 13,806,761 | -0.59(-1.80%) |
Dec 05, 2022 | 33.41 | 33.56 | 32.49 | 32.68 | 7,673,864 | -0.34(-1.02%) |
Dec 02, 2022 | 32.80 | 33.12 | 32.78 | 33.01 | 8,135,246 | -0.34(-1.01%) |