Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.42 | 38.95 | 38.05 | 38.06 | 4,953,941 | -0.76(-1.97%) |
Mar 30, 2022 | 38.76 | 39.65 | 38.43 | 38.82 | 3,859,975 | -0.34(-0.88%) |
Mar 29, 2022 | 38.84 | 39.75 | 38.59 | 39.16 | 5,429,098 | +1.09(+2.85%) |
Mar 28, 2022 | 38.22 | 38.50 | 37.28 | 38.08 | 4,218,472 | -0.30(-0.79%) |
Mar 25, 2022 | 38.92 | 38.97 | 38.12 | 38.38 | 4,521,553 | -0.52(-1.33%) |
Mar 24, 2022 | 37.92 | 38.94 | 37.47 | 38.90 | 6,995,946 | +1.53(+4.09%) |
Mar 23, 2022 | 37.79 | 38.30 | 37.26 | 37.37 | 4,806,204 | -0.83(-2.18%) |
Mar 22, 2022 | 37.72 | 38.88 | 37.72 | 38.21 | 5,048,745 | +0.32(+0.85%) |
Mar 21, 2022 | 37.74 | 38.33 | 37.22 | 37.88 | 5,781,961 | -0.26(-0.69%) |
Mar 18, 2022 | 36.20 | 38.48 | 36.00 | 38.15 | 10,555,370 | +1.56(+4.25%) |
Mar 17, 2022 | 35.21 | 36.64 | 34.79 | 36.59 | 9,993,985 | +0.81(+2.27%) |
Mar 16, 2022 | 33.78 | 35.79 | 33.71 | 35.78 | 14,113,864 | +3.80(+11.88%) |
Mar 15, 2022 | 31.06 | 32.61 | 30.60 | 31.98 | 10,742,763 | +0.56(+1.78%) |
Mar 14, 2022 | 34.43 | 34.60 | 31.09 | 31.42 | 18,248,518 | -4.24(-11.89%) |
Mar 11, 2022 | 38.10 | 38.36 | 35.64 | 35.66 | 7,671,541 | -2.13(-5.65%) |
Mar 10, 2022 | 37.10 | 37.79 | 5,998,714 | -0.17(-0.44%) | ||
Mar 09, 2022 | 37.97 | 38.79 | 37.70 | 37.96 | 7,667,242 | +1.73(+4.78%) |
Mar 08, 2022 | 35.58 | 37.50 | 34.49 | 36.23 | 9,077,230 | +0.88(+2.49%) |
Mar 07, 2022 | 39.97 | 39.97 | 35.13 | 35.35 | 14,932,749 | -4.60(-11.52%) |
Mar 04, 2022 | 40.76 | 41.22 | 39.38 | 39.95 | 8,386,850 | -1.54(-3.71%) |
Mar 03, 2022 | 42.98 | 43.00 | 41.29 | 41.49 | 7,305,662 | -1.99(-4.57%) |
Mar 02, 2022 | 41.52 | 43.93 | 41.38 | 43.47 | 15,293,052 | +4.01(+10.17%) |
Mar 01, 2022 | 41.59 | 42.17 | 39.22 | 39.46 | 10,339,496 | -2.51(-5.97%) |
Feb 28, 2022 | 42.55 | 42.71 | 41.49 | 41.97 | 8,434,747 | -1.63(-3.73%) |
Feb 25, 2022 | 43.06 | 43.65 | 42.11 | 43.59 | 7,367,553 | +0.92(+2.16%) |
Feb 24, 2022 | 42.07 | 42.95 | 41.17 | 42.67 | 12,087,865 | -1.54(-3.48%) |
Feb 23, 2022 | 45.12 | 45.51 | 44.08 | 44.21 | 6,321,365 | -0.26(-0.59%) |
Feb 22, 2022 | 45.70 | 45.70 | 43.55 | 44.47 | 8,917,513 | -1.66(-3.61%) |
Feb 18, 2022 | 46.14 | 0 | +0.06(+0.13%) | |||
Feb 17, 2022 | 46.02 | 46.83 | 45.74 | 46.08 | 6,641,248 | -0.54(-1.16%) |
Feb 16, 2022 | 46.22 | 47.26 | 45.88 | 46.62 | 6,202,196 | -0.15(-0.31%) |
Feb 15, 2022 | 46.23 | 46.98 | 45.97 | 46.76 | 8,833,391 | +1.52(+3.35%) |
Feb 14, 2022 | 44.28 | 46.56 | 44.21 | 45.24 | 9,640,589 | +1.03(+2.33%) |
Feb 11, 2022 | 45.70 | 46.33 | 43.92 | 44.22 | 7,407,449 | -1.46(-3.19%) |
Feb 10, 2022 | 45.09 | 46.38 | 44.95 | 45.68 | 6,688,199 | -0.06(-0.13%) |
Feb 09, 2022 | 44.97 | 45.93 | 44.77 | 45.73 | 6,511,954 | +0.94(+2.10%) |
Feb 08, 2022 | 44.83 | 45.49 | 44.05 | 44.79 | 8,443,787 | +0.24(+0.55%) |
Feb 07, 2022 | 43.49 | 44.99 | 43.36 | 44.55 | 8,552,839 | +1.27(+2.94%) |
Feb 04, 2022 | 42.74 | 43.60 | 42.38 | 43.28 | 5,595,919 | +0.28(+0.66%) |
Feb 03, 2022 | 43.17 | 42.93 | 42.99 | 5,380,874 | -0.82(-1.88%) | |
Feb 02, 2022 | 43.67 | 44.75 | 43.37 | 43.82 | 10,557,882 | +0.10(+0.22%) |
Feb 01, 2022 | 42.92 | 44.03 | 42.90 | 43.72 | 5,930,157 | +0.83(+1.94%) |
Jan 31, 2022 | 41.88 | 42.99 | 42.89 | 6,264,770 | +0.68(+1.60%) | |
Jan 28, 2022 | 41.45 | 42.27 | 40.95 | 42.21 | 7,190,683 | +1.01(+2.45%) |
Jan 27, 2022 | 43.30 | 43.36 | 40.93 | 41.20 | 9,791,311 | -2.00(-4.62%) |
Jan 26, 2022 | 44.31 | 44.54 | 42.90 | 43.20 | 9,373,542 | -0.73(-1.67%) |
Jan 25, 2022 | 43.08 | 44.32 | 42.12 | 43.93 | 10,079,104 | -0.02(-0.04%) |
Jan 24, 2022 | 41.91 | 44.05 | 41.03 | 43.95 | 16,853,848 | +1.12(+2.61%) |
Jan 21, 2022 | 42.75 | 44.03 | 42.00 | 42.84 | 14,681,881 | +0.14(+0.32%) |
Jan 20, 2022 | 43.24 | 44.08 | 42.59 | 42.70 | 10,036,070 | -0.30(-0.71%) |
Jan 19, 2022 | 43.05 | 43.92 | 42.36 | 43.00 | 14,470,396 | +0.67(+1.59%) |
Jan 18, 2022 | 41.69 | 43.36 | 40.99 | 42.33 | 20,635,896 | +0.24(+0.57%) |
Jan 14, 2022 | 42.09 | 0 | +5.22(+14.15%) | |||
Jan 13, 2022 | 38.13 | 38.67 | 36.80 | 36.87 | 7,190,097 | -1.26(-3.31%) |
Jan 12, 2022 | 38.43 | 38.68 | 37.55 | 38.14 | 7,079,904 | +0.10(+0.26%) |
Jan 11, 2022 | 36.83 | 38.60 | 36.48 | 38.04 | 17,389,814 | +2.37(+6.64%) |
Jan 10, 2022 | 36.24 | 36.74 | 34.64 | 35.67 | 9,554,052 | -1.44(-3.88%) |
Jan 07, 2022 | 37.08 | 37.80 | 37.01 | 37.11 | 5,951,997 | +0.07(+0.18%) |
Jan 06, 2022 | 36.56 | 37.53 | 36.07 | 37.04 | 5,705,658 | +0.84(+2.33%) |
Jan 05, 2022 | 37.69 | 38.05 | 36.11 | 36.20 | 8,255,150 | -1.65(-4.37%) |
Jan 04, 2022 | 38.54 | 38.77 | 37.63 | 37.85 | 6,259,324 | -0.19(-0.49%) |