Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 41.33 | 41.85 | 41.33 | 41.36 | 4,923,212 | +0.05(+0.13%) |
Mar 30, 2022 | 41.02 | 41.31 | 40.79 | 41.30 | 4,857,119 | +0.31(+0.75%) |
Mar 29, 2022 | 40.66 | 41.01 | 40.26 | 41.00 | 4,669,002 | +0.33(+0.82%) |
Mar 28, 2022 | 40.44 | 40.68 | 40.10 | 40.66 | 3,443,289 | +0.23(+0.56%) |
Mar 25, 2022 | 39.69 | 40.47 | 39.60 | 40.44 | 3,766,825 | +0.84(+2.12%) |
Mar 24, 2022 | 39.13 | 39.83 | 39.13 | 39.60 | 3,346,063 | +0.36(+0.92%) |
Mar 23, 2022 | 39.27 | 39.54 | 39.00 | 39.24 | 3,687,720 | -0.04(-0.09%) |
Mar 22, 2022 | 39.55 | 39.55 | 38.92 | 39.27 | 3,727,374 | -0.05(-0.11%) |
Mar 21, 2022 | 39.06 | 39.51 | 39.06 | 39.32 | 5,316,654 | +0.41(+1.07%) |
Mar 18, 2022 | 39.71 | 39.86 | 38.86 | 38.91 | 14,674,053 | -0.82(-2.07%) |
Mar 17, 2022 | 39.64 | 40.03 | 39.46 | 39.73 | 5,260,035 | +0.15(+0.39%) |
Mar 16, 2022 | 39.79 | 40.05 | 38.99 | 39.57 | 5,607,217 | -0.28(-0.70%) |
Mar 15, 2022 | 40.20 | 40.24 | 39.57 | 39.85 | 3,528,417 | -0.05(-0.14%) |
Mar 14, 2022 | 40.10 | 40.40 | 39.64 | 39.91 | 4,231,476 | +0.25(+0.64%) |
Mar 11, 2022 | 39.64 | 40.03 | 39.37 | 39.65 | 3,724,100 | -0.05(-0.14%) |
Mar 10, 2022 | 39.50 | 39.85 | 39.71 | 5,309,784 | -0.05(-0.11%) | |
Mar 09, 2022 | 40.24 | 40.38 | 39.71 | 39.75 | 7,837,620 | -0.21(-0.52%) |
Mar 08, 2022 | 40.19 | 40.56 | 39.57 | 39.96 | 9,077,826 | -0.23(-0.58%) |
Mar 07, 2022 | 38.77 | 40.22 | 38.62 | 40.19 | 9,941,055 | +1.52(+3.94%) |
Mar 04, 2022 | 38.06 | 38.75 | 37.81 | 38.67 | 6,231,251 | +0.41(+1.08%) |
Mar 03, 2022 | 37.70 | 38.43 | 37.68 | 38.26 | 5,709,602 | +0.68(+1.80%) |
Mar 02, 2022 | 37.37 | 37.75 | 37.32 | 37.58 | 4,562,422 | +0.32(+0.85%) |
Mar 01, 2022 | 37.74 | 37.99 | 36.98 | 37.26 | 4,968,830 | -0.48(-1.27%) |
Feb 28, 2022 | 37.09 | 37.82 | 36.96 | 37.74 | 7,056,893 | +0.44(+1.18%) |
Feb 25, 2022 | 36.32 | 37.37 | 36.52 | 37.30 | 4,453,992 | +1.36(+3.79%) |
Feb 24, 2022 | 35.60 | 36.04 | 34.96 | 35.94 | 6,425,435 | +0.21(+0.58%) |
Feb 23, 2022 | 36.96 | 37.13 | 35.68 | 35.73 | 7,433,640 | -1.20(-3.25%) |
Feb 22, 2022 | 37.03 | 37.34 | 36.70 | 36.93 | 5,701,642 | -0.03(-0.07%) |
Feb 18, 2022 | 36.96 | 0 | -0.13(-0.34%) | |||
Feb 17, 2022 | 36.91 | 37.16 | 36.59 | 37.08 | 3,034,127 | +0.04(+0.10%) |
Feb 16, 2022 | 36.45 | 37.13 | 36.38 | 37.05 | 4,205,871 | +0.58(+1.58%) |
Feb 15, 2022 | 37.05 | 37.11 | 36.23 | 36.47 | 4,433,507 | -0.27(-0.74%) |
Feb 14, 2022 | 37.53 | 37.69 | 35.59 | 36.74 | 7,203,252 | -0.74(-1.97%) |
Feb 11, 2022 | 37.87 | 38.32 | 37.37 | 37.48 | 10,049,489 | +0.13(+0.34%) |
Feb 10, 2022 | 37.83 | 37.98 | 37.26 | 37.35 | 3,944,258 | -0.71(-1.87%) |
Feb 09, 2022 | 38.02 | 38.19 | 37.85 | 38.07 | 3,202,371 | +0.23(+0.60%) |
Feb 08, 2022 | 37.55 | 37.96 | 37.39 | 37.84 | 3,872,251 | +0.47(+1.25%) |
Feb 07, 2022 | 37.29 | 37.53 | 37.15 | 37.37 | 4,372,875 | +0.07(+0.19%) |
Feb 04, 2022 | 37.84 | 37.99 | 37.21 | 37.30 | 5,758,291 | -0.77(-2.01%) |
Feb 03, 2022 | 37.74 | 38.15 | 38.07 | 4,350,432 | +0.24(+0.64%) | |
Feb 02, 2022 | 37.26 | 37.91 | 37.20 | 37.83 | 4,997,064 | +0.46(+1.24%) |
Feb 01, 2022 | 37.39 | 37.49 | 36.86 | 37.36 | 3,686,831 | -0.13(-0.36%) |
Jan 31, 2022 | 36.99 | 37.51 | 37.49 | 10,124,230 | +0.19(+0.50%) | |
Jan 28, 2022 | 36.75 | 37.32 | 36.50 | 37.31 | 3,899,371 | +0.44(+1.19%) |
Jan 27, 2022 | 37.04 | 37.26 | 36.35 | 36.87 | 5,234,285 | +0.09(+0.24%) |
Jan 26, 2022 | 36.88 | 37.41 | 36.41 | 36.78 | 4,226,148 | -0.14(-0.39%) |
Jan 25, 2022 | 36.54 | 37.27 | 36.36 | 36.92 | 5,152,097 | +0.01(+0.02%) |
Jan 24, 2022 | 36.74 | 36.97 | 35.83 | 36.91 | 5,768,976 | -0.02(-0.05%) |
Jan 21, 2022 | 37.09 | 37.45 | 36.79 | 36.93 | 5,501,584 | -0.09(-0.24%) |
Jan 20, 2022 | 37.13 | 37.55 | 36.96 | 37.02 | 4,724,649 | +0.01(+0.02%) |
Jan 19, 2022 | 37.16 | 37.48 | 37.00 | 37.01 | 3,223,702 | -0.15(-0.41%) |
Jan 18, 2022 | 36.95 | 37.36 | 36.42 | 37.16 | 6,036,274 | +0.02(+0.05%) |
Jan 14, 2022 | 37.15 | 0 | -0.02(-0.05%) | |||
Jan 13, 2022 | 36.93 | 37.26 | 36.74 | 37.16 | 3,277,819 | +0.16(+0.43%) |
Jan 12, 2022 | 36.88 | 37.15 | 36.67 | 37.00 | 3,810,211 | +0.04(+0.12%) |
Jan 11, 2022 | 37.13 | 37.29 | 36.64 | 36.96 | 5,126,517 | -0.14(-0.39%) |
Jan 10, 2022 | 36.88 | 37.18 | 36.69 | 37.10 | 5,351,686 | +0.10(+0.27%) |
Jan 07, 2022 | 36.81 | 37.24 | 36.63 | 37.00 | 4,775,068 | +0.42(+1.15%) |
Jan 06, 2022 | 36.48 | 36.83 | 36.36 | 36.58 | 2,546,498 | +0.13(+0.34%) |
Jan 05, 2022 | 36.63 | 36.94 | 36.41 | 36.46 | 4,058,550 | -0.25(-0.68%) |
Jan 04, 2022 | 36.88 | 37.11 | 36.65 | 36.71 | 3,861,954 | -0.14(-0.39%) |