Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 43.39 | 43.97 | 43.31 | 43.61 | 8,953,022 | +0.37(+0.85%) |
Mar 30, 2022 | 42.98 | 43.26 | 42.84 | 43.24 | 6,691,261 | +0.22(+0.51%) |
Mar 29, 2022 | 42.12 | 43.05 | 42.12 | 43.02 | 9,244,944 | +0.89(+2.11%) |
Mar 28, 2022 | 41.73 | 42.14 | 41.49 | 42.13 | 10,130,808 | +0.47(+1.12%) |
Mar 25, 2022 | 40.71 | 41.70 | 40.67 | 41.66 | 6,224,592 | +0.95(+2.34%) |
Mar 24, 2022 | 40.14 | 40.80 | 40.08 | 40.71 | 5,322,225 | +0.71(+1.76%) |
Mar 23, 2022 | 39.93 | 40.29 | 39.41 | 40.01 | 7,887,873 | +0.06(+0.16%) |
Mar 22, 2022 | 40.11 | 40.27 | 39.69 | 39.94 | 6,226,515 | -0.03(-0.07%) |
Mar 21, 2022 | 39.63 | 40.02 | 39.56 | 39.97 | 9,308,750 | +0.38(+0.95%) |
Mar 18, 2022 | 39.65 | 39.85 | 39.24 | 39.60 | 14,293,856 | -0.18(-0.46%) |
Mar 17, 2022 | 39.80 | 40.05 | 39.65 | 39.78 | 8,142,472 | +0.01(+0.02%) |
Mar 16, 2022 | 39.95 | 40.36 | 39.10 | 39.77 | 9,523,373 | -0.29(-0.73%) |
Mar 15, 2022 | 40.18 | 40.30 | 39.61 | 40.06 | 6,974,217 | +0.16(+0.41%) |
Mar 14, 2022 | 40.01 | 40.39 | 39.84 | 39.90 | 7,420,595 | -0.05(-0.11%) |
Mar 11, 2022 | 40.50 | 40.65 | 39.91 | 39.94 | 6,998,881 | +0.03(+0.07%) |
Mar 10, 2022 | 39.65 | 40.10 | 39.49 | 39.92 | 10,769,172 | +0.05(+0.11%) |
Mar 09, 2022 | 40.04 | 40.21 | 39.60 | 39.87 | 9,364,319 | +0.05(+0.14%) |
Mar 08, 2022 | 40.43 | 40.55 | 39.45 | 39.81 | 9,420,239 | -0.31(-0.78%) |
Mar 07, 2022 | 40.44 | 40.95 | 40.07 | 40.13 | 10,994,305 | -0.41(-1.02%) |
Mar 04, 2022 | 39.26 | 40.54 | 38.95 | 40.54 | 9,876,216 | +1.05(+2.67%) |
Mar 03, 2022 | 39.18 | 39.65 | 39.15 | 39.49 | 7,903,467 | +0.34(+0.87%) |
Mar 02, 2022 | 38.76 | 39.39 | 38.58 | 39.15 | 7,791,783 | +0.49(+1.25%) |
Mar 01, 2022 | 38.45 | 39.04 | 38.33 | 38.66 | 8,781,144 | -0.30(-0.78%) |
Feb 28, 2022 | 38.59 | 39.23 | 38.36 | 38.96 | 14,475,865 | -0.04(-0.09%) |
Feb 25, 2022 | 37.85 | 39.07 | 38.21 | 39.00 | 8,718,095 | +1.19(+3.15%) |
Feb 24, 2022 | 37.39 | 37.90 | 36.72 | 37.81 | 13,104,681 | +0.61(+1.64%) |
Feb 23, 2022 | 37.88 | 38.03 | 37.05 | 37.20 | 8,988,664 | -0.62(-1.63%) |
Feb 22, 2022 | 37.89 | 38.09 | 37.55 | 37.82 | 12,638,368 | +0.02(+0.05%) |
Feb 18, 2022 | 37.80 | 0 | -0.11(-0.29%) | |||
Feb 17, 2022 | 38.00 | 38.14 | 37.62 | 37.91 | 8,766,906 | -0.23(-0.60%) |
Feb 16, 2022 | 38.10 | 38.39 | 37.73 | 38.13 | 10,717,620 | +0.24(+0.62%) |
Feb 15, 2022 | 38.43 | 38.60 | 37.62 | 37.90 | 11,533,509 | -0.42(-1.09%) |
Feb 14, 2022 | 38.38 | 38.45 | 37.48 | 38.32 | 14,445,853 | +0.06(+0.17%) |
Feb 11, 2022 | 38.24 | 38.81 | 38.13 | 38.25 | 12,394,509 | +0.08(+0.21%) |
Feb 10, 2022 | 38.32 | 38.96 | 38.09 | 38.17 | 12,507,795 | -0.51(-1.31%) |
Feb 09, 2022 | 39.19 | 39.48 | 38.62 | 38.68 | 11,462,471 | -0.38(-0.98%) |
Feb 08, 2022 | 39.84 | 39.97 | 39.01 | 39.06 | 16,251,231 | -0.56(-1.42%) |
Feb 07, 2022 | 39.13 | 39.71 | 39.08 | 39.62 | 15,859,567 | +0.11(+0.28%) |
Feb 04, 2022 | 38.74 | 39.85 | 38.70 | 39.51 | 19,224,030 | -0.25(-0.62%) |
Feb 03, 2022 | 38.31 | 39.76 | 28,176,894 | +0.84(+2.17%) | ||
Feb 02, 2022 | 37.28 | 39.12 | 37.04 | 38.91 | 32,693,840 | +1.46(+3.91%) |
Feb 01, 2022 | 37.34 | 37.70 | 36.87 | 37.45 | 11,633,765 | -0.08(-0.21%) |
Jan 31, 2022 | 36.75 | 37.56 | 37.53 | 14,905,306 | +0.40(+1.08%) | |
Jan 28, 2022 | 36.21 | 37.15 | 35.97 | 37.13 | 13,041,269 | +0.78(+2.14%) |
Jan 27, 2022 | 36.33 | 37.01 | 36.01 | 36.35 | 17,122,316 | +0.28(+0.77%) |
Jan 26, 2022 | 36.03 | 36.59 | 35.81 | 36.07 | 12,964,959 | +0.16(+0.43%) |
Jan 25, 2022 | 36.03 | 36.32 | 35.73 | 35.92 | 12,298,634 | -0.41(-1.14%) |
Jan 24, 2022 | 36.95 | 37.04 | 35.39 | 36.33 | 16,096,305 | -0.43(-1.18%) |
Jan 21, 2022 | 37.08 | 37.21 | 36.58 | 36.77 | 14,568,002 | -0.14(-0.37%) |
Jan 20, 2022 | 36.78 | 37.51 | 36.62 | 36.90 | 13,049,019 | +0.32(+0.87%) |
Jan 19, 2022 | 36.31 | 36.84 | 36.27 | 36.58 | 13,767,923 | +0.29(+0.80%) |
Jan 18, 2022 | 35.90 | 36.42 | 35.83 | 36.29 | 15,859,353 | -0.13(-0.36%) |
Jan 14, 2022 | 36.42 | 0 | -0.16(-0.44%) | |||
Jan 13, 2022 | 36.54 | 36.87 | 36.41 | 36.58 | 15,557,398 | +0.32(+0.89%) |
Jan 12, 2022 | 35.94 | 36.30 | 35.78 | 36.26 | 13,906,956 | +0.24(+0.67%) |
Jan 11, 2022 | 36.77 | 36.81 | 35.69 | 36.02 | 14,805,501 | -0.78(-2.11%) |
Jan 10, 2022 | 36.75 | 36.93 | 36.43 | 36.80 | 13,570,869 | +0.12(+0.32%) |
Jan 07, 2022 | 36.74 | 37.04 | 36.42 | 36.68 | 13,003,711 | -0.06(-0.16%) |
Jan 06, 2022 | 36.84 | 36.99 | 36.64 | 36.74 | 8,804,364 | -0.27(-0.72%) |
Jan 05, 2022 | 36.91 | 37.45 | 36.83 | 37.00 | 14,643,378 | +0.08(+0.23%) |
Jan 04, 2022 | 36.66 | 37.32 | 36.66 | 36.92 | 13,662,314 | -0.04(-0.10%) |