Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.58 | 38.62 | 37.88 | 38.12 | 17,444,980 | -0.56(-1.45%) |
Feb 27, 2023 | 38.90 | 39.37 | 38.51 | 38.68 | 17,606,106 | +0.13(+0.33%) |
Feb 24, 2023 | 38.29 | 38.69 | 37.84 | 38.55 | 13,140,140 | -0.07(-0.18%) |
Feb 23, 2023 | 40.39 | 40.60 | 38.25 | 38.62 | 20,245,074 | -1.61(-4.01%) |
Feb 22, 2023 | 40.57 | 40.81 | 39.98 | 40.23 | 10,023,092 | -0.24(-0.58%) |
Feb 21, 2023 | 41.75 | 42.39 | 40.43 | 40.47 | 12,517,735 | -2.01(-4.73%) |
Feb 17, 2023 | 42.31 | 42.48 | 41.51 | 42.48 | 13,246,293 | +0.07(+0.16%) |
Feb 16, 2023 | 41.71 | 42.93 | 41.55 | 42.41 | 14,762,926 | +0.15(+0.35%) |
Feb 15, 2023 | 41.47 | 42.29 | 41.38 | 42.26 | 11,849,940 | +0.51(+1.23%) |
Feb 14, 2023 | 41.03 | 42.05 | 41.02 | 41.75 | 13,220,161 | +0.40(+0.98%) |
Feb 13, 2023 | 40.08 | 41.41 | 40.07 | 41.35 | 13,057,327 | +0.66(+1.62%) |
Feb 10, 2023 | 40.58 | 40.96 | 40.30 | 40.69 | 11,633,815 | -0.28(-0.67%) |
Feb 09, 2023 | 41.42 | 42.30 | 40.83 | 40.96 | 21,186,978 | +0.06(+0.14%) |
Feb 08, 2023 | 40.42 | 41.43 | 40.33 | 40.90 | 12,518,116 | +0.17(+0.41%) |
Feb 07, 2023 | 40.60 | 41.11 | 40.09 | 40.74 | 11,728,722 | +0.06(+0.15%) |
Feb 06, 2023 | 40.24 | 40.94 | 40.11 | 40.68 | 14,519,322 | +0.21(+0.51%) |
Feb 03, 2023 | 40.00 | 41.31 | 39.66 | 40.47 | 18,868,976 | -0.36(-0.89%) |
Feb 02, 2023 | 39.63 | 41.38 | 39.28 | 40.84 | 29,207,532 | +2.16(+5.60%) |
Feb 01, 2023 | 38.82 | 39.20 | 37.94 | 38.67 | 25,941,858 | -0.02(-0.05%) |
Jan 31, 2023 | 38.31 | 39.09 | 37.72 | 38.69 | 47,748,504 | +2.98(+8.35%) |
Jan 30, 2023 | 36.16 | 36.68 | 35.64 | 35.71 | 23,963,690 | -1.63(-4.37%) |
Jan 27, 2023 | 35.99 | 37.63 | 35.86 | 37.34 | 22,353,470 | +1.45(+4.03%) |
Jan 26, 2023 | 36.40 | 36.58 | 35.65 | 35.90 | 19,868,880 | +0.16(+0.44%) |
Jan 25, 2023 | 35.41 | 35.96 | 34.81 | 35.74 | 13,930,101 | +0.12(+0.33%) |
Jan 24, 2023 | 35.42 | 36.07 | 35.25 | 35.62 | 12,259,797 | -0.24(-0.66%) |
Jan 23, 2023 | 35.12 | 36.01 | 34.96 | 35.86 | 17,275,848 | +1.07(+3.08%) |
Jan 20, 2023 | 35.11 | 35.43 | 34.72 | 34.78 | 17,466,968 | -0.37(-1.06%) |
Jan 19, 2023 | 35.08 | 35.44 | 34.57 | 35.16 | 11,588,458 | -0.70(-1.95%) |
Jan 18, 2023 | 36.47 | 36.93 | 35.84 | 35.86 | 11,503,044 | -0.17(-0.46%) |
Jan 17, 2023 | 35.92 | 36.55 | 35.63 | 36.02 | 13,967,152 | +0.10(+0.27%) |
Jan 13, 2023 | 35.90 | 36.14 | 35.23 | 35.93 | 21,588,622 | -1.79(-4.75%) |
Jan 12, 2023 | 37.53 | 37.99 | 37.22 | 37.72 | 15,565,893 | +0.50(+1.35%) |
Jan 11, 2023 | 36.75 | 37.50 | 36.55 | 37.21 | 15,434,579 | +0.70(+1.91%) |
Jan 10, 2023 | 35.56 | 36.55 | 35.32 | 36.52 | 10,443,782 | +1.17(+3.31%) |
Jan 09, 2023 | 35.94 | 36.25 | 35.27 | 35.34 | 11,804,490 | +0.01(+0.03%) |
Jan 06, 2023 | 34.13 | 35.43 | 34.00 | 35.33 | 9,942,797 | +0.90(+2.60%) |
Jan 05, 2023 | 33.65 | 34.87 | 33.57 | 34.44 | 12,125,014 | +0.31(+0.89%) |
Jan 04, 2023 | 33.74 | 34.39 | 33.54 | 34.13 | 11,508,588 | +0.86(+2.57%) |
Jan 03, 2023 | 33.47 | 33.79 | 32.86 | 33.28 | 11,984,788 | +0.18(+0.54%) |
Dec 30, 2022 | 32.80 | 33.21 | 32.70 | 33.10 | 11,999,662 | -0.03(-0.09%) |
Dec 29, 2022 | 32.29 | 33.14 | 32.29 | 33.13 | 11,821,550 | +1.12(+3.50%) |
Dec 28, 2022 | 32.79 | 32.96 | 31.99 | 32.01 | 9,694,654 | -0.78(-2.37%) |
Dec 27, 2022 | 32.98 | 33.21 | 32.49 | 32.79 | 10,132,039 | -0.50(-1.51%) |
Dec 23, 2022 | 33.14 | 33.34 | 32.65 | 33.29 | 10,792,009 | +0.30(+0.89%) |
Dec 22, 2022 | 34.61 | 34.62 | 32.75 | 32.99 | 20,557,574 | -2.33(-6.60%) |
Dec 21, 2022 | 35.15 | 35.46 | 34.90 | 35.32 | 10,118,031 | +0.69(+1.99%) |
Dec 20, 2022 | 34.70 | 35.02 | 34.22 | 34.64 | 11,110,335 | -0.22(-0.62%) |
Dec 19, 2022 | 35.70 | 35.82 | 34.79 | 34.85 | 12,440,011 | -0.72(-2.02%) |
Dec 16, 2022 | 36.44 | 36.60 | 35.30 | 35.57 | 27,978,718 | -1.45(-3.91%) |
Dec 15, 2022 | 37.18 | 37.20 | 36.59 | 37.02 | 11,477,422 | -0.73(-1.93%) |
Dec 14, 2022 | 38.12 | 38.46 | 37.35 | 37.75 | 12,155,887 | -0.40(-1.06%) |
Dec 13, 2022 | 39.02 | 39.37 | 37.91 | 38.15 | 12,348,708 | +0.28(+0.73%) |
Dec 12, 2022 | 37.71 | 38.05 | 37.41 | 37.87 | 14,093,831 | +0.21(+0.55%) |
Dec 09, 2022 | 37.24 | 37.94 | 37.17 | 37.67 | 9,009,809 | +0.08(+0.21%) |
Dec 08, 2022 | 37.46 | 37.65 | 37.00 | 37.59 | 8,754,053 | +0.24(+0.63%) |
Dec 07, 2022 | 37.07 | 37.72 | 36.96 | 37.35 | 11,802,350 | -0.06(-0.16%) |
Dec 06, 2022 | 38.31 | 38.46 | 36.75 | 37.41 | 12,982,834 | -0.76(-1.98%) |
Dec 05, 2022 | 38.84 | 38.99 | 38.07 | 38.17 | 7,754,179 | -1.09(-2.78%) |
Dec 02, 2022 | 39.22 | 39.50 | 38.92 | 39.26 | 9,374,267 | -0.52(-1.31%) |