Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 41.20 | 41.38 | 40.18 | 40.18 | 4,514,456 | -1.00(-2.42%) |
Mar 30, 2022 | 41.74 | 42.18 | 40.89 | 41.17 | 3,560,504 | -0.55(-1.31%) |
Mar 29, 2022 | 41.15 | 41.79 | 41.00 | 41.72 | 5,741,673 | +1.24(+3.06%) |
Mar 28, 2022 | 40.63 | 40.85 | 39.67 | 40.48 | 3,754,206 | -0.94(-2.28%) |
Mar 25, 2022 | 41.52 | 41.80 | 41.20 | 41.42 | 3,153,502 | +0.06(+0.13%) |
Mar 24, 2022 | 41.04 | 41.41 | 40.78 | 41.37 | 3,413,782 | +0.55(+1.34%) |
Mar 23, 2022 | 41.53 | 41.66 | 40.49 | 40.82 | 3,952,130 | -1.07(-2.56%) |
Mar 22, 2022 | 40.98 | 42.13 | 40.93 | 41.90 | 3,826,261 | +1.42(+3.52%) |
Mar 21, 2022 | 41.61 | 42.01 | 40.13 | 40.47 | 3,369,193 | -1.07(-2.58%) |
Mar 18, 2022 | 40.32 | 41.56 | 39.89 | 41.54 | 12,704,237 | +0.75(+1.83%) |
Mar 17, 2022 | 38.98 | 40.81 | 38.82 | 40.80 | 3,999,944 | +0.72(+1.80%) |
Mar 16, 2022 | 38.96 | 40.74 | 38.82 | 40.08 | 5,189,105 | +1.78(+4.66%) |
Mar 15, 2022 | 38.72 | 39.59 | 37.89 | 38.29 | 6,285,089 | -0.19(-0.50%) |
Mar 14, 2022 | 38.35 | 39.15 | 37.88 | 38.49 | 8,037,670 | +0.25(+0.65%) |
Mar 11, 2022 | 39.36 | 39.67 | 38.21 | 38.24 | 4,143,158 | -0.55(-1.43%) |
Mar 10, 2022 | 38.77 | 38.01 | 38.79 | 4,577,393 | -0.84(-2.12%) | |
Mar 09, 2022 | 39.61 | 40.71 | 39.39 | 39.63 | 3,412,226 | +1.56(+4.10%) |
Mar 08, 2022 | 37.71 | 39.75 | 36.82 | 38.07 | 6,219,874 | +0.36(+0.96%) |
Mar 07, 2022 | 40.87 | 40.99 | 37.64 | 37.71 | 7,729,392 | -3.68(-8.89%) |
Mar 04, 2022 | 42.09 | 42.13 | 40.71 | 41.39 | 4,547,095 | -1.68(-3.90%) |
Mar 03, 2022 | 43.54 | 43.97 | 41.78 | 43.07 | 4,074,507 | -0.49(-1.12%) |
Mar 02, 2022 | 43.17 | 43.94 | 42.78 | 43.56 | 3,882,476 | +0.77(+1.79%) |
Mar 01, 2022 | 45.47 | 45.83 | 42.71 | 42.79 | 5,409,346 | -3.32(-7.19%) |
Feb 28, 2022 | 45.45 | 46.67 | 45.45 | 46.11 | 4,502,894 | -0.53(-1.13%) |
Feb 25, 2022 | 44.96 | 46.78 | 45.55 | 46.64 | 2,739,504 | +2.02(+4.54%) |
Feb 24, 2022 | 42.96 | 44.88 | 42.45 | 44.61 | 5,279,343 | +0.16(+0.35%) |
Feb 23, 2022 | 45.77 | 46.17 | 44.33 | 44.45 | 3,234,129 | -1.08(-2.37%) |
Feb 22, 2022 | 45.50 | 46.60 | 45.22 | 45.54 | 5,527,067 | -0.44(-0.96%) |
Feb 18, 2022 | 45.98 | 0 | +0.39(+0.85%) | |||
Feb 17, 2022 | 46.20 | 46.63 | 45.30 | 45.59 | 2,859,126 | -1.02(-2.18%) |
Feb 16, 2022 | 46.03 | 47.17 | 46.03 | 46.61 | 2,453,975 | +0.55(+1.20%) |
Feb 15, 2022 | 45.25 | 46.17 | 45.12 | 46.05 | 2,994,655 | +1.39(+3.10%) |
Feb 14, 2022 | 45.04 | 45.58 | 44.22 | 44.67 | 3,286,650 | -0.15(-0.33%) |
Feb 11, 2022 | 45.28 | 46.13 | 44.53 | 44.82 | 3,553,085 | -0.72(-1.58%) |
Feb 10, 2022 | 46.16 | 47.05 | 45.38 | 45.54 | 3,199,015 | -0.65(-1.40%) |
Feb 09, 2022 | 45.69 | 46.40 | 45.47 | 46.18 | 4,345,639 | +0.79(+1.73%) |
Feb 08, 2022 | 44.78 | 45.46 | 44.53 | 45.40 | 4,249,385 | +0.88(+1.97%) |
Feb 07, 2022 | 44.86 | 45.19 | 44.41 | 44.52 | 2,964,143 | -0.36(-0.80%) |
Feb 04, 2022 | 44.68 | 45.16 | 43.96 | 44.88 | 3,581,340 | +0.22(+0.50%) |
Feb 03, 2022 | 45.15 | 44.56 | 44.66 | 3,021,787 | -0.59(-1.31%) | |
Feb 02, 2022 | 45.13 | 45.39 | 44.19 | 45.25 | 3,833,370 | -0.06(-0.12%) |
Feb 01, 2022 | 44.15 | 45.36 | 43.93 | 45.30 | 4,560,142 | +1.21(+2.75%) |
Jan 31, 2022 | 42.72 | 44.11 | 44.09 | 4,850,341 | +1.16(+2.69%) | |
Jan 28, 2022 | 42.99 | 43.34 | 41.92 | 42.94 | 4,138,121 | -0.32(-0.74%) |
Jan 27, 2022 | 45.05 | 45.31 | 42.87 | 43.26 | 4,970,813 | -1.02(-2.30%) |
Jan 26, 2022 | 44.99 | 45.36 | 43.94 | 44.28 | 6,003,500 | -0.17(-0.37%) |
Jan 25, 2022 | 42.04 | 44.97 | 42.04 | 44.45 | 6,728,315 | +1.59(+3.71%) |
Jan 24, 2022 | 42.37 | 43.09 | 40.80 | 42.86 | 9,198,075 | -0.35(-0.81%) |
Jan 21, 2022 | 43.54 | 44.47 | 42.80 | 43.21 | 7,673,297 | -1.76(-3.92%) |
Jan 20, 2022 | 45.08 | 46.20 | 44.72 | 44.97 | 4,282,075 | -0.01(-0.02%) |
Jan 19, 2022 | 46.24 | 46.65 | 44.98 | 44.98 | 4,250,782 | -1.67(-3.58%) |
Jan 18, 2022 | 48.29 | 48.58 | 46.38 | 46.65 | 5,271,694 | -1.68(-3.48%) |
Jan 14, 2022 | 48.33 | 0 | -0.11(-0.23%) | |||
Jan 13, 2022 | 48.02 | 49.42 | 48.02 | 48.44 | 4,349,038 | +0.66(+1.38%) |
Jan 12, 2022 | 48.59 | 48.70 | 47.09 | 47.78 | 5,659,846 | +1.38(+2.97%) |
Jan 11, 2022 | 46.05 | 46.62 | 45.67 | 46.40 | 2,133,546 | +0.35(+0.76%) |
Jan 10, 2022 | 46.54 | 46.65 | 45.20 | 46.05 | 2,096,195 | +0.23(+0.50%) |
Jan 07, 2022 | 45.25 | 46.25 | 45.02 | 45.82 | 2,298,507 | +0.41(+0.91%) |
Jan 06, 2022 | 45.29 | 45.57 | 44.48 | 45.41 | 2,095,050 | +0.75(+1.69%) |
Jan 05, 2022 | 45.82 | 46.02 | 44.55 | 44.66 | 2,032,780 | -1.01(-2.21%) |
Jan 04, 2022 | 45.23 | 45.86 | 45.06 | 45.67 | 2,460,158 | +1.07(+2.39%) |