Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 40.05 | 40.59 | 38.99 | 39.04 | 8,436,773 | -1.12(-2.80%) |
Mar 30, 2022 | 41.64 | 41.68 | 39.91 | 40.16 | 6,373,107 | -1.41(-3.40%) |
Mar 29, 2022 | 42.17 | 42.37 | 41.21 | 41.58 | 6,468,870 | +0.31(+0.74%) |
Mar 28, 2022 | 41.72 | 41.77 | 40.42 | 41.27 | 7,031,061 | -0.87(-2.05%) |
Mar 25, 2022 | 41.48 | 42.25 | 41.31 | 42.13 | 6,114,966 | +0.82(+1.98%) |
Mar 24, 2022 | 41.50 | 41.64 | 40.95 | 41.31 | 5,888,632 | +0.15(+0.37%) |
Mar 23, 2022 | 42.26 | 42.45 | 40.98 | 41.16 | 6,578,222 | -1.56(-3.65%) |
Mar 22, 2022 | 42.35 | 43.28 | 42.24 | 42.72 | 6,618,885 | +0.85(+2.02%) |
Mar 21, 2022 | 42.33 | 42.73 | 41.51 | 41.87 | 5,291,051 | -0.20(-0.47%) |
Mar 18, 2022 | 42.09 | 42.26 | 40.81 | 42.07 | 13,488,299 | -0.05(-0.13%) |
Mar 17, 2022 | 42.10 | 42.23 | 41.22 | 42.13 | 9,741,434 | -0.68(-1.58%) |
Mar 16, 2022 | 41.82 | 42.97 | 41.75 | 42.80 | 7,776,860 | +1.54(+3.73%) |
Mar 15, 2022 | 41.47 | 41.85 | 40.60 | 41.26 | 7,857,696 | -0.05(-0.13%) |
Mar 14, 2022 | 40.51 | 41.97 | 40.32 | 41.31 | 7,570,987 | +1.67(+4.20%) |
Mar 11, 2022 | 40.43 | 41.15 | 39.61 | 39.65 | 6,673,476 | -0.43(-1.08%) |
Mar 10, 2022 | 39.84 | 39.50 | 40.08 | 6,352,151 | -0.23(-0.58%) | |
Mar 09, 2022 | 39.16 | 40.92 | 38.99 | 40.31 | 9,006,728 | +2.51(+6.63%) |
Mar 08, 2022 | 38.08 | 39.10 | 37.44 | 37.81 | 11,198,330 | -0.02(-0.05%) |
Mar 07, 2022 | 39.87 | 40.09 | 37.81 | 37.83 | 8,965,450 | -2.32(-5.77%) |
Mar 04, 2022 | 40.75 | 40.81 | 39.55 | 40.14 | 7,729,645 | -1.58(-3.78%) |
Mar 03, 2022 | 41.61 | 41.95 | 41.14 | 41.72 | 5,349,521 | +0.21(+0.50%) |
Mar 02, 2022 | 40.81 | 41.80 | 40.52 | 41.51 | 9,445,064 | +1.45(+3.62%) |
Mar 01, 2022 | 42.62 | 42.83 | 39.79 | 40.06 | 8,749,303 | -3.05(-7.07%) |
Feb 28, 2022 | 42.86 | 43.30 | 42.27 | 43.11 | 8,755,241 | -0.23(-0.52%) |
Feb 25, 2022 | 41.69 | 43.41 | 42.36 | 43.33 | 8,779,298 | +2.10(+5.09%) |
Feb 24, 2022 | 40.77 | 41.40 | 39.72 | 41.23 | 10,080,036 | -1.27(-2.99%) |
Feb 23, 2022 | 43.80 | 43.99 | 42.30 | 42.50 | 9,088,461 | -1.05(-2.40%) |
Feb 22, 2022 | 43.21 | 43.93 | 43.02 | 43.55 | 7,393,486 | +0.09(+0.21%) |
Feb 18, 2022 | 43.46 | 0 | +0.04(+0.08%) | |||
Feb 17, 2022 | 44.18 | 44.29 | 43.23 | 43.42 | 4,859,040 | -1.19(-2.67%) |
Feb 16, 2022 | 44.13 | 45.03 | 43.91 | 44.61 | 4,095,376 | +0.12(+0.26%) |
Feb 15, 2022 | 43.90 | 44.59 | 43.88 | 44.50 | 4,178,477 | +1.04(+2.38%) |
Feb 14, 2022 | 43.98 | 44.23 | 43.02 | 43.46 | 7,430,778 | -0.28(-0.64%) |
Feb 11, 2022 | 43.72 | 44.89 | 43.43 | 43.74 | 6,453,700 | -0.52(-1.18%) |
Feb 10, 2022 | 44.44 | 45.17 | 44.07 | 44.26 | 6,419,205 | -0.06(-0.14%) |
Feb 09, 2022 | 44.49 | 44.82 | 44.23 | 44.32 | 4,224,643 | -0.28(-0.63%) |
Feb 08, 2022 | 43.99 | 44.71 | 43.88 | 44.60 | 7,589,992 | +1.06(+2.44%) |
Feb 07, 2022 | 42.74 | 43.71 | 42.47 | 43.54 | 7,412,291 | +0.88(+2.07%) |
Feb 04, 2022 | 41.85 | 42.87 | 41.80 | 42.66 | 7,180,628 | +1.05(+2.51%) |
Feb 03, 2022 | 42.19 | 41.53 | 41.61 | 6,206,085 | -0.44(-1.05%) | |
Feb 02, 2022 | 41.27 | 42.18 | 41.13 | 42.05 | 6,645,554 | +0.66(+1.59%) |
Feb 01, 2022 | 40.14 | 41.47 | 39.97 | 41.40 | 8,337,094 | +1.18(+2.94%) |
Jan 31, 2022 | 39.85 | 40.22 | 9,418,630 | +0.14(+0.36%) | ||
Jan 28, 2022 | 39.81 | 40.10 | 38.95 | 40.07 | 7,191,091 | +0.22(+0.54%) |
Jan 27, 2022 | 40.94 | 41.32 | 39.48 | 39.85 | 6,902,043 | -0.51(-1.27%) |
Jan 26, 2022 | 40.93 | 41.32 | 39.57 | 40.37 | 10,083,043 | -0.11(-0.27%) |
Jan 25, 2022 | 40.64 | 40.97 | 39.51 | 40.48 | 8,532,503 | -0.50(-1.23%) |
Jan 24, 2022 | 39.90 | 41.11 | 39.08 | 40.98 | 8,407,146 | +0.40(+0.98%) |
Jan 21, 2022 | 41.63 | 41.91 | 40.44 | 40.58 | 9,162,287 | -1.42(-3.39%) |
Jan 20, 2022 | 43.42 | 43.97 | 41.93 | 42.01 | 7,170,625 | -1.22(-2.81%) |
Jan 19, 2022 | 44.88 | 44.88 | 43.07 | 43.22 | 9,013,201 | -1.49(-3.33%) |
Jan 18, 2022 | 45.49 | 45.63 | 44.43 | 44.71 | 6,910,534 | -0.77(-1.68%) |
Jan 14, 2022 | 45.48 | 0 | +0.84(+1.88%) | |||
Jan 13, 2022 | 44.68 | 45.19 | 44.43 | 44.64 | 6,078,120 | +0.31(+0.69%) |
Jan 12, 2022 | 44.21 | 44.88 | 44.11 | 44.33 | 6,117,594 | +0.14(+0.31%) |
Jan 11, 2022 | 44.23 | 44.37 | 43.61 | 44.20 | 4,462,697 | +0.23(+0.51%) |
Jan 10, 2022 | 44.26 | 44.52 | 43.21 | 43.97 | 5,060,806 | +0.00(+0.00%) |
Jan 07, 2022 | 43.49 | 44.11 | 43.21 | 43.97 | 5,761,140 | +0.39(+0.89%) |
Jan 06, 2022 | 42.64 | 43.68 | 42.59 | 43.59 | 6,471,861 | +1.75(+4.18%) |
Jan 05, 2022 | 42.24 | 42.63 | 41.73 | 41.84 | 6,250,536 | -0.13(-0.30%) |
Jan 04, 2022 | 40.61 | 42.15 | 40.61 | 41.96 | 6,141,515 | +1.71(+4.25%) |