Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.80 | 39.31 | 37.91 | 38.87 | 4,028,290 | +0.23(+0.59%) |
Mar 30, 2022 | 38.98 | 40.00 | 37.84 | 38.65 | 4,423,572 | -0.36(-0.91%) |
Mar 29, 2022 | 38.20 | 39.49 | 37.04 | 39.00 | 9,242,960 | +3.30(+9.23%) |
Mar 28, 2022 | 35.88 | 36.26 | 35.18 | 35.71 | 4,580,169 | -0.34(-0.93%) |
Mar 25, 2022 | 37.28 | 37.28 | 35.75 | 36.04 | 2,487,870 | -0.78(-2.12%) |
Mar 24, 2022 | 37.07 | 37.33 | 36.46 | 36.82 | 2,404,875 | -0.23(-0.61%) |
Mar 23, 2022 | 37.24 | 38.06 | 37.03 | 37.05 | 2,468,398 | -0.66(-1.75%) |
Mar 22, 2022 | 37.34 | 38.40 | 36.71 | 37.71 | 3,354,652 | +1.12(+3.07%) |
Mar 21, 2022 | 38.20 | 38.83 | 35.92 | 36.59 | 3,206,534 | -1.55(-4.06%) |
Mar 18, 2022 | 35.92 | 38.38 | 35.92 | 38.13 | 5,416,716 | +1.97(+5.46%) |
Mar 17, 2022 | 35.11 | 36.28 | 35.04 | 36.16 | 2,932,841 | +0.55(+1.55%) |
Mar 16, 2022 | 35.11 | 35.72 | 34.38 | 35.61 | 4,483,689 | +0.36(+1.02%) |
Mar 15, 2022 | 34.03 | 35.45 | 33.53 | 35.25 | 23,694,478 | +1.36(+4.01%) |
Mar 14, 2022 | 33.18 | 35.14 | 32.59 | 33.89 | 10,679,183 | +2.70(+8.65%) |
Mar 11, 2022 | 32.49 | 32.75 | 31.12 | 31.19 | 1,317,504 | -1.02(-3.18%) |
Mar 10, 2022 | 31.53 | 32.38 | 30.98 | 32.22 | 1,744,048 | -0.01(-0.03%) |
Mar 09, 2022 | 31.28 | 32.67 | 31.15 | 32.23 | 1,619,042 | +1.79(+5.89%) |
Mar 08, 2022 | 29.70 | 31.82 | 29.28 | 30.43 | 3,473,459 | +0.95(+3.21%) |
Mar 07, 2022 | 31.66 | 32.23 | 29.47 | 29.49 | 3,237,006 | -2.12(-6.70%) |
Mar 04, 2022 | 31.11 | 31.78 | 30.08 | 31.61 | 2,541,635 | -0.04(-0.12%) |
Mar 03, 2022 | 31.79 | 31.96 | 30.45 | 31.64 | 1,704,730 | -0.15(-0.46%) |
Mar 02, 2022 | 30.45 | 32.46 | 29.81 | 31.79 | 2,799,373 | +1.61(+5.35%) |
Mar 01, 2022 | 31.66 | 32.14 | 29.98 | 30.18 | 2,418,011 | -1.69(-5.31%) |
Feb 28, 2022 | 32.09 | 32.58 | 31.30 | 31.87 | 2,150,438 | -0.64(-1.97%) |
Feb 25, 2022 | 31.89 | 32.58 | 31.28 | 32.51 | 2,317,299 | +0.33(+1.01%) |
Feb 24, 2022 | 29.85 | 32.50 | 29.69 | 32.19 | 2,626,086 | +0.92(+2.93%) |
Feb 23, 2022 | 32.89 | 33.10 | 31.16 | 31.27 | 2,121,287 | -1.39(-4.25%) |
Feb 22, 2022 | 33.53 | 34.51 | 32.42 | 32.66 | 2,554,315 | -1.08(-3.21%) |
Feb 18, 2022 | 33.74 | 0 | +0.15(+0.44%) | |||
Feb 17, 2022 | 34.24 | 34.75 | 33.44 | 33.59 | 2,001,785 | -1.17(-3.37%) |
Feb 16, 2022 | 35.22 | 35.61 | 33.90 | 34.77 | 2,108,591 | -0.86(-2.40%) |
Feb 15, 2022 | 34.26 | 35.70 | 34.21 | 35.62 | 2,180,079 | +1.82(+5.39%) |
Feb 14, 2022 | 35.87 | 36.15 | 33.39 | 33.80 | 4,011,252 | -2.13(-5.92%) |
Feb 11, 2022 | 37.24 | 37.38 | 35.51 | 35.93 | 2,282,375 | -1.37(-3.67%) |
Feb 10, 2022 | 37.65 | 39.15 | 37.07 | 37.30 | 2,429,335 | -1.11(-2.90%) |
Feb 09, 2022 | 38.27 | 38.77 | 37.87 | 38.41 | 1,124,980 | +0.65(+1.72%) |
Feb 08, 2022 | 36.42 | 38.16 | 36.02 | 37.76 | 1,991,158 | +1.29(+3.54%) |
Feb 07, 2022 | 36.23 | 36.87 | 35.73 | 36.47 | 1,860,153 | +0.28(+0.76%) |
Feb 04, 2022 | 36.86 | 37.05 | 35.13 | 36.19 | 2,821,344 | -0.60(-1.63%) |
Feb 03, 2022 | 38.71 | 36.61 | 36.79 | 2,004,076 | -2.03(-5.22%) | |
Feb 02, 2022 | 39.97 | 40.22 | 38.72 | 38.82 | 2,144,549 | -0.97(-2.45%) |
Feb 01, 2022 | 38.30 | 39.90 | 38.12 | 39.80 | 2,773,116 | +1.50(+3.91%) |
Jan 31, 2022 | 36.82 | 38.30 | 1,734,681 | +1.22(+3.29%) | ||
Jan 28, 2022 | 36.29 | 37.13 | 35.72 | 37.08 | 1,638,015 | +0.77(+2.11%) |
Jan 27, 2022 | 37.09 | 37.91 | 36.20 | 36.31 | 1,292,881 | -0.02(-0.05%) |
Jan 26, 2022 | 37.95 | 38.21 | 35.63 | 36.33 | 1,843,214 | -0.82(-2.20%) |
Jan 25, 2022 | 36.93 | 37.54 | 35.96 | 37.15 | 1,606,460 | -0.66(-1.74%) |
Jan 24, 2022 | 33.91 | 37.86 | 33.36 | 37.81 | 3,071,299 | +2.04(+5.70%) |
Jan 21, 2022 | 36.14 | 36.66 | 34.85 | 35.77 | 4,275,835 | -0.86(-2.34%) |
Jan 20, 2022 | 38.45 | 38.95 | 36.63 | 36.63 | 4,353,445 | -1.55(-4.05%) |
Jan 19, 2022 | 38.42 | 39.27 | 37.47 | 38.17 | 2,005,654 | -0.08(-0.21%) |
Jan 18, 2022 | 37.78 | 38.93 | 36.93 | 38.25 | 2,259,096 | +0.43(+1.15%) |
Jan 14, 2022 | 37.82 | 0 | -1.62(-4.12%) | |||
Jan 13, 2022 | 40.50 | 40.82 | 39.33 | 39.44 | 2,402,382 | -0.12(-0.30%) |
Jan 12, 2022 | 39.38 | 40.40 | 39.32 | 39.56 | 1,643,785 | +0.67(+1.72%) |
Jan 11, 2022 | 38.00 | 38.90 | 36.86 | 38.89 | 2,681,535 | +0.94(+2.46%) |
Jan 10, 2022 | 39.48 | 39.48 | 36.58 | 37.96 | 4,353,498 | -2.09(-5.21%) |
Jan 07, 2022 | 40.95 | 41.94 | 39.97 | 40.04 | 2,720,522 | -1.13(-2.75%) |
Jan 06, 2022 | 41.77 | 42.60 | 40.79 | 41.18 | 2,039,810 | +0.20(+0.48%) |
Jan 05, 2022 | 42.55 | 43.04 | 40.90 | 40.98 | 1,738,477 | -1.45(-3.41%) |
Jan 04, 2022 | 43.47 | 44.11 | 41.86 | 42.43 | 1,752,414 | -1.10(-2.53%) |