Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.48 | 39.25 | 38.36 | 38.36 | 1,807,876 | -0.13(-0.34%) |
Mar 30, 2022 | 38.46 | 38.82 | 38.16 | 38.48 | 2,178,254 | -0.26(-0.67%) |
Mar 29, 2022 | 38.47 | 38.85 | 38.28 | 38.74 | 1,694,137 | +0.91(+2.42%) |
Mar 28, 2022 | 37.94 | 37.94 | 37.02 | 37.83 | 1,130,744 | -0.22(-0.57%) |
Mar 25, 2022 | 37.86 | 38.16 | 37.64 | 38.05 | 1,909,795 | +0.30(+0.79%) |
Mar 24, 2022 | 37.00 | 37.76 | 36.82 | 37.75 | 1,527,074 | +0.91(+2.48%) |
Mar 23, 2022 | 37.62 | 37.81 | 36.78 | 36.83 | 1,108,361 | -0.88(-2.34%) |
Mar 22, 2022 | 37.47 | 38.12 | 37.22 | 37.72 | 1,214,299 | +0.67(+1.81%) |
Mar 21, 2022 | 37.75 | 38.10 | 36.76 | 37.04 | 1,494,581 | -0.61(-1.63%) |
Mar 18, 2022 | 36.26 | 37.73 | 35.99 | 37.66 | 2,952,028 | +1.17(+3.22%) |
Mar 17, 2022 | 35.44 | 36.49 | 35.33 | 36.49 | 1,248,798 | +0.39(+1.08%) |
Mar 16, 2022 | 35.48 | 37.00 | 35.33 | 36.10 | 2,105,460 | +1.14(+3.26%) |
Mar 15, 2022 | 34.72 | 35.94 | 34.62 | 34.96 | 1,552,801 | +0.19(+0.56%) |
Mar 14, 2022 | 35.10 | 35.79 | 34.42 | 34.76 | 1,358,332 | +0.02(+0.07%) |
Mar 11, 2022 | 35.60 | 35.72 | 34.74 | 34.74 | 1,479,630 | -0.38(-1.08%) |
Mar 10, 2022 | 35.05 | 35.19 | 34.33 | 35.12 | 1,733,858 | -0.23(-0.66%) |
Mar 09, 2022 | 35.60 | 36.24 | 35.25 | 35.35 | 1,592,428 | +1.11(+3.24%) |
Mar 08, 2022 | 35.47 | 35.71 | 34.08 | 34.25 | 3,191,883 | -0.95(-2.69%) |
Mar 07, 2022 | 37.03 | 37.23 | 35.07 | 35.19 | 2,668,248 | -2.22(-5.95%) |
Mar 04, 2022 | 37.60 | 37.76 | 36.51 | 37.42 | 1,626,272 | -0.82(-2.14%) |
Mar 03, 2022 | 39.38 | 39.62 | 37.69 | 38.23 | 1,837,775 | -0.87(-2.21%) |
Mar 02, 2022 | 38.82 | 39.44 | 38.51 | 39.10 | 1,966,421 | +0.64(+1.66%) |
Mar 01, 2022 | 40.90 | 41.02 | 38.39 | 38.46 | 2,037,928 | -2.78(-6.75%) |
Feb 28, 2022 | 40.66 | 41.28 | 40.66 | 41.24 | 1,218,121 | -0.26(-0.62%) |
Feb 25, 2022 | 40.27 | 41.67 | 40.49 | 41.50 | 2,107,261 | +1.66(+4.16%) |
Feb 24, 2022 | 39.10 | 40.09 | 38.62 | 39.84 | 2,268,249 | -0.78(-1.91%) |
Feb 23, 2022 | 41.84 | 42.02 | 40.50 | 40.62 | 891,524 | -0.87(-2.11%) |
Feb 22, 2022 | 42.36 | 42.87 | 41.22 | 41.49 | 1,054,215 | -1.00(-2.36%) |
Feb 18, 2022 | 42.50 | 0 | +0.43(+1.02%) | |||
Feb 17, 2022 | 43.04 | 43.12 | 41.77 | 42.07 | 1,002,429 | -1.19(-2.75%) |
Feb 16, 2022 | 42.98 | 43.70 | 42.87 | 43.26 | 832,347 | +0.06(+0.13%) |
Feb 15, 2022 | 42.55 | 43.33 | 42.54 | 43.20 | 1,058,671 | +1.09(+2.59%) |
Feb 14, 2022 | 42.23 | 42.75 | 41.82 | 42.11 | 1,382,788 | -0.16(-0.38%) |
Feb 11, 2022 | 42.34 | 43.53 | 41.85 | 42.27 | 1,570,732 | -0.29(-0.68%) |
Feb 10, 2022 | 42.99 | 43.67 | 42.33 | 42.56 | 1,740,892 | -0.49(-1.14%) |
Feb 09, 2022 | 43.39 | 43.88 | 42.94 | 43.06 | 1,688,273 | -0.25(-0.57%) |
Feb 08, 2022 | 42.91 | 43.40 | 42.49 | 43.30 | 1,262,437 | +0.72(+1.68%) |
Feb 07, 2022 | 42.32 | 42.95 | 42.03 | 42.59 | 2,242,446 | +0.69(+1.65%) |
Feb 04, 2022 | 40.83 | 42.33 | 40.66 | 41.89 | 1,477,848 | +0.85(+2.07%) |
Feb 03, 2022 | 41.23 | 41.04 | 2,788,715 | -0.29(-0.71%) | ||
Feb 02, 2022 | 41.32 | 41.47 | 40.23 | 41.34 | 2,019,255 | -0.10(-0.25%) |
Feb 01, 2022 | 41.09 | 41.55 | 40.55 | 41.44 | 1,636,571 | +0.39(+0.95%) |
Jan 31, 2022 | 39.83 | 41.14 | 41.05 | 1,235,070 | +0.82(+2.03%) | |
Jan 28, 2022 | 39.89 | 40.52 | 39.47 | 40.23 | 1,935,177 | +0.23(+0.58%) |
Jan 27, 2022 | 41.68 | 41.92 | 39.59 | 40.00 | 1,605,690 | -1.26(-3.06%) |
Jan 26, 2022 | 42.13 | 42.22 | 40.93 | 41.27 | 1,468,638 | -0.38(-0.92%) |
Jan 25, 2022 | 40.00 | 42.24 | 39.89 | 41.65 | 1,932,260 | +1.23(+3.05%) |
Jan 24, 2022 | 39.73 | 40.48 | 38.88 | 40.42 | 2,363,817 | -0.05(-0.12%) |
Jan 21, 2022 | 40.55 | 40.93 | 40.11 | 40.46 | 1,920,650 | -0.54(-1.32%) |
Jan 20, 2022 | 40.93 | 42.13 | 40.51 | 41.00 | 1,062,106 | +0.02(+0.04%) |
Jan 19, 2022 | 42.67 | 43.00 | 40.95 | 40.99 | 1,543,775 | -1.75(-4.09%) |
Jan 18, 2022 | 43.56 | 43.82 | 42.36 | 42.74 | 1,715,662 | -0.76(-1.75%) |
Jan 14, 2022 | 43.50 | 0 | +0.07(+0.16%) | |||
Jan 13, 2022 | 43.41 | 44.10 | 43.29 | 43.43 | 1,092,584 | +0.13(+0.29%) |
Jan 12, 2022 | 43.54 | 43.98 | 43.13 | 43.30 | 1,514,312 | -0.12(-0.27%) |
Jan 11, 2022 | 43.19 | 43.54 | 42.93 | 43.42 | 1,570,899 | +0.52(+1.20%) |
Jan 10, 2022 | 42.76 | 43.38 | 42.18 | 42.90 | 2,149,063 | +0.68(+1.62%) |
Jan 07, 2022 | 41.72 | 42.65 | 41.70 | 42.22 | 1,923,032 | +0.52(+1.24%) |
Jan 06, 2022 | 41.46 | 41.96 | 41.10 | 41.70 | 1,039,323 | +0.80(+1.96%) |
Jan 05, 2022 | 41.61 | 41.95 | 40.77 | 40.90 | 1,981,194 | -0.64(-1.53%) |
Jan 04, 2022 | 40.58 | 41.72 | 40.44 | 41.54 | 1,634,299 | +1.39(+3.46%) |