Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 40.45 | 40.99 | 39.38 | 39.42 | 8,354,406 | -1.14(-2.80%) |
Mar 30, 2022 | 42.05 | 42.09 | 40.30 | 40.56 | 6,310,887 | -1.43(-3.40%) |
Mar 29, 2022 | 42.59 | 42.79 | 41.61 | 41.99 | 6,405,716 | +0.31(+0.74%) |
Mar 28, 2022 | 42.13 | 42.18 | 40.82 | 41.68 | 6,962,417 | -0.87(-2.05%) |
Mar 25, 2022 | 41.89 | 42.66 | 41.71 | 42.55 | 6,055,266 | +0.83(+1.98%) |
Mar 24, 2022 | 41.91 | 42.05 | 41.36 | 41.72 | 5,831,142 | +0.15(+0.37%) |
Mar 23, 2022 | 42.68 | 42.87 | 41.39 | 41.57 | 6,514,000 | -1.57(-3.65%) |
Mar 22, 2022 | 42.77 | 43.71 | 42.65 | 43.14 | 6,554,265 | +0.86(+2.02%) |
Mar 21, 2022 | 42.75 | 43.15 | 41.92 | 42.29 | 5,239,395 | -0.20(-0.47%) |
Mar 18, 2022 | 42.50 | 42.68 | 41.21 | 42.49 | 13,356,614 | -0.05(-0.13%) |
Mar 17, 2022 | 42.51 | 42.65 | 41.63 | 42.54 | 9,646,330 | -0.68(-1.58%) |
Mar 16, 2022 | 42.23 | 43.40 | 42.16 | 43.22 | 7,700,935 | +1.56(+3.73%) |
Mar 15, 2022 | 41.88 | 42.26 | 41.00 | 41.67 | 7,780,982 | -0.05(-0.13%) |
Mar 14, 2022 | 40.91 | 42.39 | 40.72 | 41.72 | 7,497,073 | +1.68(+4.20%) |
Mar 11, 2022 | 40.83 | 41.55 | 40.00 | 40.04 | 6,608,323 | -0.44(-1.08%) |
Mar 10, 2022 | 40.23 | 39.89 | 40.48 | 6,290,135 | -0.24(-0.58%) | |
Mar 09, 2022 | 39.55 | 41.32 | 39.37 | 40.71 | 8,918,796 | +2.53(+6.63%) |
Mar 08, 2022 | 38.46 | 39.48 | 37.81 | 38.18 | 11,089,002 | -0.02(-0.05%) |
Mar 07, 2022 | 40.27 | 40.48 | 38.18 | 38.20 | 8,877,921 | -2.34(-5.77%) |
Mar 04, 2022 | 41.15 | 41.21 | 39.94 | 40.54 | 7,654,181 | -1.59(-3.78%) |
Mar 03, 2022 | 42.02 | 42.37 | 41.55 | 42.13 | 5,297,294 | +0.21(+0.50%) |
Mar 02, 2022 | 41.21 | 42.21 | 40.92 | 41.92 | 9,352,852 | +1.47(+3.62%) |
Mar 01, 2022 | 43.04 | 43.25 | 40.18 | 40.46 | 8,663,884 | -3.08(-7.07%) |
Feb 28, 2022 | 43.29 | 43.72 | 42.69 | 43.53 | 8,669,765 | -0.23(-0.52%) |
Feb 25, 2022 | 42.10 | 43.84 | 42.78 | 43.76 | 8,693,587 | +2.12(+5.09%) |
Feb 24, 2022 | 41.18 | 41.81 | 40.11 | 41.64 | 9,981,626 | -1.28(-2.99%) |
Feb 23, 2022 | 44.23 | 44.42 | 42.72 | 42.92 | 8,999,731 | -1.06(-2.40%) |
Feb 22, 2022 | 43.63 | 44.36 | 43.44 | 43.98 | 7,321,304 | +0.09(+0.21%) |
Feb 18, 2022 | 43.89 | 0 | +0.04(+0.08%) | |||
Feb 17, 2022 | 44.62 | 44.72 | 43.66 | 43.85 | 4,811,602 | -1.20(-2.67%) |
Feb 16, 2022 | 44.56 | 45.47 | 44.34 | 45.05 | 4,055,393 | +0.12(+0.26%) |
Feb 15, 2022 | 44.33 | 45.03 | 44.32 | 44.93 | 4,137,683 | +1.05(+2.38%) |
Feb 14, 2022 | 44.42 | 44.67 | 43.44 | 43.89 | 7,358,232 | -0.28(-0.64%) |
Feb 11, 2022 | 44.15 | 45.33 | 43.86 | 44.17 | 6,390,693 | -0.53(-1.18%) |
Feb 10, 2022 | 44.88 | 45.62 | 44.51 | 44.70 | 6,356,535 | -0.06(-0.14%) |
Feb 09, 2022 | 44.92 | 45.26 | 44.67 | 44.76 | 4,183,398 | -0.28(-0.63%) |
Feb 08, 2022 | 44.42 | 45.15 | 44.32 | 45.04 | 7,515,892 | +1.07(+2.44%) |
Feb 07, 2022 | 43.16 | 44.14 | 42.89 | 43.97 | 7,339,926 | +0.89(+2.07%) |
Feb 04, 2022 | 42.26 | 43.29 | 42.21 | 43.08 | 7,110,524 | +1.06(+2.51%) |
Feb 03, 2022 | 42.60 | 41.94 | 42.02 | 6,145,496 | -0.45(-1.05%) | |
Feb 02, 2022 | 41.68 | 42.60 | 41.53 | 42.47 | 6,580,674 | +0.66(+1.59%) |
Feb 01, 2022 | 40.54 | 41.88 | 40.37 | 41.80 | 8,255,699 | +1.19(+2.94%) |
Jan 31, 2022 | 40.25 | 40.61 | 9,326,677 | +0.15(+0.36%) | ||
Jan 28, 2022 | 40.20 | 40.49 | 39.34 | 40.47 | 7,120,885 | +0.22(+0.54%) |
Jan 27, 2022 | 41.34 | 41.73 | 39.87 | 40.25 | 6,834,659 | -0.52(-1.27%) |
Jan 26, 2022 | 41.33 | 41.73 | 39.96 | 40.77 | 9,984,603 | -0.11(-0.27%) |
Jan 25, 2022 | 41.04 | 41.38 | 39.90 | 40.88 | 8,449,202 | -0.51(-1.23%) |
Jan 24, 2022 | 40.29 | 41.52 | 39.47 | 41.39 | 8,325,068 | +0.40(+0.98%) |
Jan 21, 2022 | 42.04 | 42.32 | 40.84 | 40.98 | 9,072,836 | -1.44(-3.39%) |
Jan 20, 2022 | 43.85 | 44.41 | 42.34 | 42.42 | 7,100,619 | -1.23(-2.81%) |
Jan 19, 2022 | 45.33 | 45.32 | 43.50 | 43.65 | 8,925,206 | -1.50(-3.33%) |
Jan 18, 2022 | 45.94 | 46.08 | 44.87 | 45.15 | 6,843,067 | -0.77(-1.68%) |
Jan 14, 2022 | 45.93 | 0 | +0.85(+1.88%) | |||
Jan 13, 2022 | 45.12 | 45.64 | 44.87 | 45.08 | 6,018,780 | +0.31(+0.69%) |
Jan 12, 2022 | 44.64 | 45.33 | 44.54 | 44.77 | 6,057,868 | +0.14(+0.31%) |
Jan 11, 2022 | 44.66 | 44.81 | 44.04 | 44.63 | 4,419,128 | +0.23(+0.51%) |
Jan 10, 2022 | 44.70 | 44.96 | 43.63 | 44.41 | 5,011,398 | +0.00(+0.00%) |
Jan 07, 2022 | 43.91 | 44.54 | 43.63 | 44.41 | 5,704,894 | +0.39(+0.89%) |
Jan 06, 2022 | 43.06 | 44.12 | 43.01 | 44.02 | 6,408,677 | +1.77(+4.18%) |
Jan 05, 2022 | 42.66 | 43.05 | 42.14 | 42.25 | 6,189,513 | -0.13(-0.30%) |
Jan 04, 2022 | 41.01 | 42.57 | 41.01 | 42.38 | 6,081,556 | +1.73(+4.25%) |