Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 37.56 | 37.56 | 36.79 | 36.85 | 9,459,528 | -0.68(-1.82%) |
Feb 27, 2023 | 37.68 | 37.87 | 37.42 | 37.53 | 4,751,855 | +0.05(+0.13%) |
Feb 24, 2023 | 37.51 | 37.69 | 37.34 | 37.49 | 5,369,955 | -0.13(-0.35%) |
Feb 23, 2023 | 37.41 | 37.76 | 37.36 | 37.62 | 5,239,634 | +0.16(+0.43%) |
Feb 22, 2023 | 37.89 | 37.89 | 37.35 | 37.46 | 6,959,544 | -0.27(-0.73%) |
Feb 21, 2023 | 37.86 | 38.09 | 37.18 | 37.73 | 8,818,609 | -0.12(-0.33%) |
Feb 17, 2023 | 37.63 | 38.05 | 37.50 | 37.86 | 10,708,305 | +0.21(+0.55%) |
Feb 16, 2023 | 37.41 | 37.75 | 37.18 | 37.65 | 9,428,261 | -0.33(-0.87%) |
Feb 15, 2023 | 37.68 | 38.12 | 37.27 | 37.98 | 8,195,297 | +0.24(+0.63%) |
Feb 14, 2023 | 38.22 | 38.24 | 37.61 | 37.74 | 7,725,958 | -0.43(-1.12%) |
Feb 13, 2023 | 37.69 | 38.22 | 37.63 | 38.17 | 6,965,043 | +0.66(+1.77%) |
Feb 10, 2023 | 36.89 | 37.71 | 36.85 | 37.51 | 5,869,811 | +0.70(+1.90%) |
Feb 09, 2023 | 37.20 | 37.23 | 36.61 | 36.81 | 5,221,392 | -0.17(-0.46%) |
Feb 08, 2023 | 37.29 | 37.29 | 36.91 | 36.98 | 6,342,293 | -0.44(-1.19%) |
Feb 07, 2023 | 37.58 | 37.58 | 37.04 | 37.42 | 6,458,403 | -0.37(-0.98%) |
Feb 06, 2023 | 37.24 | 37.82 | 37.05 | 37.79 | 6,886,289 | +0.52(+1.40%) |
Feb 03, 2023 | 37.95 | 38.03 | 37.11 | 37.27 | 6,547,016 | -0.58(-1.53%) |
Feb 02, 2023 | 37.89 | 38.00 | 37.58 | 37.85 | 9,260,552 | -0.52(-1.36%) |
Feb 01, 2023 | 38.25 | 38.60 | 38.01 | 38.37 | 6,401,600 | +0.01(+0.02%) |
Jan 31, 2023 | 38.39 | 38.50 | 37.86 | 38.36 | 7,857,447 | +0.15(+0.40%) |
Jan 30, 2023 | 37.65 | 38.41 | 37.64 | 38.21 | 6,580,534 | +0.64(+1.71%) |
Jan 27, 2023 | 37.51 | 37.63 | 36.99 | 37.56 | 5,510,635 | +0.03(+0.08%) |
Jan 26, 2023 | 37.72 | 37.72 | 37.06 | 37.53 | 5,732,679 | -0.27(-0.73%) |
Jan 25, 2023 | 37.53 | 37.90 | 37.18 | 37.81 | 4,688,599 | +0.12(+0.33%) |
Jan 24, 2023 | 38.05 | 38.24 | 37.45 | 37.69 | 6,161,220 | -0.42(-1.09%) |
Jan 23, 2023 | 37.88 | 38.29 | 37.72 | 38.10 | 6,941,992 | +0.36(+0.95%) |
Jan 20, 2023 | 37.80 | 37.85 | 37.20 | 37.74 | 9,270,741 | -0.15(-0.40%) |
Jan 19, 2023 | 37.53 | 38.18 | 37.52 | 37.89 | 10,333,129 | +0.36(+0.96%) |
Jan 18, 2023 | 39.85 | 39.94 | 37.44 | 37.53 | 21,157,170 | -2.53(-6.31%) |
Jan 17, 2023 | 40.09 | 40.34 | 39.97 | 40.06 | 10,343,695 | -0.09(-0.21%) |
Jan 13, 2023 | 39.97 | 40.28 | 39.93 | 40.15 | 6,416,152 | -0.01(-0.02%) |
Jan 12, 2023 | 40.32 | 40.43 | 40.00 | 40.16 | 7,432,578 | -0.12(-0.31%) |
Jan 11, 2023 | 40.22 | 40.40 | 39.99 | 40.28 | 9,034,265 | +0.22(+0.54%) |
Jan 10, 2023 | 39.89 | 40.29 | 39.88 | 40.06 | 7,317,386 | +0.12(+0.31%) |
Jan 09, 2023 | 40.12 | 40.51 | 39.93 | 39.94 | 10,326,031 | -0.37(-0.92%) |
Jan 06, 2023 | 39.69 | 40.49 | 39.54 | 40.31 | 6,787,903 | +1.19(+3.05%) |
Jan 05, 2023 | 39.17 | 39.36 | 38.98 | 39.12 | 6,982,805 | +0.09(+0.22%) |
Jan 04, 2023 | 38.84 | 39.36 | 38.77 | 39.03 | 8,661,135 | +0.44(+1.13%) |
Jan 03, 2023 | 38.36 | 38.67 | 38.13 | 38.59 | 6,074,770 | +0.07(+0.17%) |
Dec 30, 2022 | 38.40 | 38.68 | 38.24 | 38.53 | 4,590,857 | +0.03(+0.07%) |
Dec 29, 2022 | 38.23 | 38.60 | 38.16 | 38.50 | 4,130,458 | +0.23(+0.59%) |
Dec 28, 2022 | 38.87 | 38.98 | 38.22 | 38.27 | 4,992,064 | -0.49(-1.27%) |
Dec 27, 2022 | 38.44 | 38.84 | 38.34 | 38.77 | 5,598,240 | +0.42(+1.09%) |
Dec 23, 2022 | 38.24 | 38.49 | 38.21 | 38.35 | 5,227,998 | +0.15(+0.40%) |
Dec 22, 2022 | 37.97 | 38.47 | 37.68 | 38.20 | 7,219,926 | +0.17(+0.45%) |
Dec 21, 2022 | 37.86 | 38.22 | 37.77 | 38.03 | 5,095,226 | +0.37(+0.98%) |
Dec 20, 2022 | 37.88 | 37.91 | 37.36 | 37.66 | 5,837,929 | -0.30(-0.80%) |
Dec 19, 2022 | 37.88 | 38.29 | 37.71 | 37.96 | 7,679,970 | +0.18(+0.48%) |
Dec 16, 2022 | 37.38 | 37.83 | 37.09 | 37.78 | 11,496,279 | +0.09(+0.23%) |
Dec 15, 2022 | 37.87 | 37.89 | 37.35 | 37.70 | 6,488,476 | -0.31(-0.82%) |
Dec 14, 2022 | 37.99 | 38.42 | 37.85 | 38.01 | 7,544,799 | +0.18(+0.48%) |
Dec 13, 2022 | 38.33 | 38.45 | 37.81 | 37.83 | 6,125,603 | -0.29(-0.77%) |
Dec 12, 2022 | 37.88 | 38.15 | 37.70 | 38.12 | 4,996,521 | +0.32(+0.85%) |
Dec 09, 2022 | 38.16 | 38.27 | 37.77 | 37.80 | 6,220,766 | -0.19(-0.50%) |
Dec 08, 2022 | 37.80 | 38.12 | 37.64 | 37.99 | 6,437,762 | +0.24(+0.63%) |
Dec 07, 2022 | 37.62 | 37.80 | 37.25 | 37.75 | 5,608,110 | +0.44(+1.19%) |
Dec 06, 2022 | 37.45 | 38.11 | 37.15 | 37.31 | 5,426,528 | -0.19(-0.50%) |
Dec 05, 2022 | 37.44 | 37.60 | 37.26 | 37.50 | 5,268,053 | -0.20(-0.53%) |
Dec 02, 2022 | 37.16 | 37.74 | 37.14 | 37.70 | 5,109,563 | +0.32(+0.86%) |