Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 40.90 | 41.44 | 40.80 | 40.87 | 3,167,405 | -0.21(-0.52%) |
Mar 30, 2022 | 41.23 | 41.50 | 40.99 | 41.08 | 2,361,138 | -0.27(-0.64%) |
Mar 29, 2022 | 41.31 | 41.49 | 40.97 | 41.35 | 2,472,926 | +0.50(+1.24%) |
Mar 28, 2022 | 41.00 | 41.00 | 40.15 | 40.84 | 2,547,221 | -0.18(-0.43%) |
Mar 25, 2022 | 40.16 | 41.04 | 40.14 | 41.02 | 2,568,226 | +0.96(+2.39%) |
Mar 24, 2022 | 39.74 | 40.24 | 39.60 | 40.07 | 2,611,720 | +0.54(+1.37%) |
Mar 23, 2022 | 39.69 | 39.90 | 39.51 | 39.53 | 2,780,046 | -0.41(-1.02%) |
Mar 22, 2022 | 40.30 | 40.73 | 39.56 | 39.93 | 4,822,325 | +0.29(+0.74%) |
Mar 21, 2022 | 39.83 | 40.16 | 39.26 | 39.64 | 3,432,855 | -0.22(-0.56%) |
Mar 18, 2022 | 39.75 | 40.13 | 39.27 | 39.86 | 10,724,714 | +0.04(+0.09%) |
Mar 17, 2022 | 38.79 | 39.83 | 38.79 | 39.83 | 3,612,676 | +0.72(+1.83%) |
Mar 16, 2022 | 38.55 | 39.61 | 38.45 | 39.11 | 4,519,885 | +0.86(+2.25%) |
Mar 15, 2022 | 37.89 | 38.45 | 37.57 | 38.25 | 3,620,632 | +0.58(+1.53%) |
Mar 14, 2022 | 38.00 | 38.16 | 37.53 | 37.67 | 3,985,871 | +0.10(+0.26%) |
Mar 11, 2022 | 37.52 | 37.99 | 37.31 | 37.58 | 3,101,908 | +0.35(+0.93%) |
Mar 10, 2022 | 36.85 | 37.63 | 36.62 | 37.23 | 3,489,529 | -0.12(-0.31%) |
Mar 09, 2022 | 37.78 | 37.92 | 37.27 | 37.35 | 4,484,759 | +0.50(+1.35%) |
Mar 08, 2022 | 36.61 | 37.49 | 35.82 | 36.85 | 5,486,845 | +0.56(+1.54%) |
Mar 07, 2022 | 37.32 | 37.38 | 36.27 | 36.29 | 5,020,758 | -1.09(-2.91%) |
Mar 04, 2022 | 36.82 | 37.44 | 36.62 | 37.38 | 4,587,272 | -0.02(-0.05%) |
Mar 03, 2022 | 37.49 | 38.02 | 37.20 | 37.40 | 5,117,202 | +0.19(+0.52%) |
Mar 02, 2022 | 36.88 | 37.41 | 36.46 | 37.20 | 6,886,516 | +0.66(+1.79%) |
Mar 01, 2022 | 38.17 | 38.39 | 36.18 | 36.55 | 8,222,855 | -2.00(-5.19%) |
Feb 28, 2022 | 39.42 | 39.54 | 38.06 | 38.55 | 8,286,671 | -1.67(-4.16%) |
Feb 25, 2022 | 39.21 | 40.64 | 39.75 | 40.22 | 4,425,822 | +1.09(+2.78%) |
Feb 24, 2022 | 39.19 | 39.47 | 38.04 | 39.14 | 6,464,251 | -0.81(-2.04%) |
Feb 23, 2022 | 41.67 | 41.67 | 39.89 | 39.95 | 4,672,441 | -1.59(-3.84%) |
Feb 22, 2022 | 41.52 | 41.95 | 41.31 | 41.54 | 4,361,756 | +0.15(+0.36%) |
Feb 18, 2022 | 41.39 | 0 | +0.55(+1.34%) | |||
Feb 17, 2022 | 40.67 | 41.00 | 40.56 | 40.84 | 3,120,690 | +0.01(+0.03%) |
Feb 16, 2022 | 40.82 | 41.46 | 40.40 | 40.83 | 2,868,322 | -0.14(-0.34%) |
Feb 15, 2022 | 40.90 | 41.20 | 40.55 | 40.97 | 3,158,641 | +0.44(+1.08%) |
Feb 14, 2022 | 40.92 | 41.07 | 40.05 | 40.53 | 3,781,415 | -0.29(-0.71%) |
Feb 11, 2022 | 40.62 | 41.38 | 40.62 | 40.82 | 3,253,541 | -0.04(-0.11%) |
Feb 10, 2022 | 41.25 | 41.63 | 40.75 | 40.87 | 3,102,497 | -0.48(-1.17%) |
Feb 09, 2022 | 41.53 | 41.70 | 41.22 | 41.35 | 2,423,683 | +0.02(+0.04%) |
Feb 08, 2022 | 41.30 | 41.61 | 40.84 | 41.33 | 3,089,308 | +0.42(+1.03%) |
Feb 07, 2022 | 41.26 | 41.46 | 40.86 | 40.91 | 3,409,384 | -0.11(-0.28%) |
Feb 04, 2022 | 41.62 | 42.07 | 40.96 | 41.03 | 3,436,470 | -0.68(-1.62%) |
Feb 03, 2022 | 41.97 | 41.70 | 3,291,969 | -0.13(-0.31%) | ||
Feb 02, 2022 | 42.07 | 42.26 | 41.66 | 41.83 | 3,414,243 | -0.30(-0.71%) |
Feb 01, 2022 | 42.13 | 42.60 | 42.05 | 42.13 | 3,733,915 | -0.18(-0.41%) |
Jan 31, 2022 | 41.18 | 42.54 | 42.31 | 7,805,080 | +0.94(+2.27%) | |
Jan 28, 2022 | 39.83 | 41.41 | 39.60 | 41.37 | 5,715,488 | +0.69(+1.70%) |
Jan 27, 2022 | 41.60 | 42.48 | 40.27 | 40.68 | 5,878,795 | -0.81(-1.94%) |
Jan 26, 2022 | 41.86 | 42.51 | 41.21 | 41.48 | 4,190,119 | -0.38(-0.90%) |
Jan 25, 2022 | 41.62 | 42.30 | 41.10 | 41.86 | 4,197,357 | -0.43(-1.02%) |
Jan 24, 2022 | 40.75 | 42.39 | 40.63 | 42.29 | 6,143,389 | +0.82(+1.99%) |
Jan 21, 2022 | 42.30 | 42.40 | 41.29 | 41.46 | 4,768,745 | -0.77(-1.83%) |
Jan 20, 2022 | 42.21 | 43.13 | 41.78 | 42.24 | 4,097,544 | -1.03(-2.39%) |
Jan 19, 2022 | 43.42 | 43.54 | 42.82 | 43.27 | 3,019,624 | +0.04(+0.08%) |
Jan 18, 2022 | 43.10 | 43.32 | 42.37 | 43.24 | 3,269,653 | -0.17(-0.38%) |
Jan 14, 2022 | 43.40 | 0 | +0.18(+0.41%) | |||
Jan 13, 2022 | 42.69 | 43.61 | 42.61 | 43.23 | 3,010,771 | +0.71(+1.67%) |
Jan 12, 2022 | 42.57 | 42.82 | 42.29 | 42.52 | 2,656,799 | -0.03(-0.06%) |
Jan 11, 2022 | 42.76 | 42.88 | 42.13 | 42.54 | 2,229,727 | -0.04(-0.10%) |
Jan 10, 2022 | 43.05 | 43.34 | 42.10 | 42.59 | 3,768,606 | -0.26(-0.61%) |
Jan 07, 2022 | 42.38 | 43.18 | 42.33 | 42.85 | 3,188,941 | +0.46(+1.10%) |
Jan 06, 2022 | 43.13 | 43.20 | 42.15 | 42.39 | 3,163,577 | -0.31(-0.72%) |
Jan 05, 2022 | 42.46 | 43.30 | 42.44 | 42.69 | 4,809,594 | +0.19(+0.45%) |
Jan 04, 2022 | 41.23 | 42.99 | 41.21 | 42.50 | 4,687,631 | +1.47(+3.59%) |