Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 39.51 | 40.00 | 38.99 | 39.15 | 5,257,717 | -0.48(-1.20%) |
Mar 30, 2022 | 38.77 | 39.99 | 38.66 | 39.63 | 6,085,538 | +1.56(+4.10%) |
Mar 29, 2022 | 37.46 | 38.16 | 36.53 | 38.07 | 4,947,048 | -0.61(-1.58%) |
Mar 28, 2022 | 38.48 | 38.76 | 37.60 | 38.68 | 3,424,677 | -0.47(-1.19%) |
Mar 25, 2022 | 39.22 | 39.38 | 38.61 | 39.14 | 3,292,284 | -0.25(-0.64%) |
Mar 24, 2022 | 39.18 | 40.24 | 39.05 | 39.39 | 4,833,007 | +0.49(+1.27%) |
Mar 23, 2022 | 38.62 | 39.16 | 38.22 | 38.90 | 4,166,792 | +1.04(+2.74%) |
Mar 22, 2022 | 39.39 | 39.50 | 37.73 | 37.86 | 4,588,294 | -1.36(-3.46%) |
Mar 21, 2022 | 38.08 | 39.43 | 37.99 | 39.22 | 4,773,499 | +1.42(+3.77%) |
Mar 18, 2022 | 37.73 | 38.21 | 37.61 | 37.79 | 3,550,130 | -0.08(-0.20%) |
Mar 17, 2022 | 36.80 | 38.57 | 36.70 | 37.87 | 5,320,986 | +1.49(+4.10%) |
Mar 16, 2022 | 37.14 | 37.34 | 35.59 | 36.38 | 8,232,619 | -0.17(-0.48%) |
Mar 15, 2022 | 36.20 | 36.67 | 35.47 | 36.55 | 7,138,357 | -0.62(-1.67%) |
Mar 14, 2022 | 39.29 | 39.65 | 36.87 | 37.17 | 7,791,743 | -3.40(-8.39%) |
Mar 11, 2022 | 40.51 | 41.08 | 40.19 | 40.58 | 7,701,867 | -0.41(-0.99%) |
Mar 10, 2022 | 39.36 | 41.02 | 39.19 | 40.98 | 6,906,811 | +2.12(+5.46%) |
Mar 09, 2022 | 37.68 | 39.03 | 37.04 | 38.86 | 7,460,554 | +1.27(+3.38%) |
Mar 08, 2022 | 37.51 | 38.46 | 36.66 | 37.59 | 6,881,300 | -0.41(-1.07%) |
Mar 07, 2022 | 39.84 | 40.64 | 37.61 | 38.00 | 10,810,160 | -2.22(-5.52%) |
Mar 04, 2022 | 38.76 | 40.24 | 38.34 | 40.22 | 7,367,765 | +1.31(+3.36%) |
Mar 03, 2022 | 37.77 | 38.93 | 37.28 | 38.91 | 9,628,906 | +1.39(+3.69%) |
Mar 02, 2022 | 36.28 | 37.77 | 36.02 | 37.52 | 11,554,231 | +1.75(+4.91%) |
Mar 01, 2022 | 35.21 | 36.80 | 34.91 | 35.77 | 8,251,766 | +0.92(+2.64%) |
Feb 28, 2022 | 34.99 | 35.03 | 33.91 | 34.85 | 15,301,676 | -0.86(-2.42%) |
Feb 25, 2022 | 34.15 | 35.73 | 34.80 | 35.71 | 7,975,071 | +1.94(+5.74%) |
Feb 24, 2022 | 33.03 | 34.53 | 32.52 | 33.77 | 9,183,788 | -0.59(-1.72%) |
Feb 23, 2022 | 34.57 | 34.94 | 34.20 | 34.36 | 4,521,597 | -0.08(-0.23%) |
Feb 22, 2022 | 34.82 | 35.40 | 33.97 | 34.44 | 6,070,785 | +0.04(+0.11%) |
Feb 18, 2022 | 34.40 | 0 | -0.47(-1.36%) | |||
Feb 17, 2022 | 34.94 | 35.49 | 34.80 | 34.88 | 3,027,698 | -0.23(-0.66%) |
Feb 16, 2022 | 35.16 | 35.95 | 34.96 | 35.11 | 3,775,634 | +0.21(+0.61%) |
Feb 15, 2022 | 34.27 | 35.00 | 33.82 | 34.90 | 3,834,552 | +0.19(+0.56%) |
Feb 14, 2022 | 35.38 | 35.57 | 34.42 | 34.70 | 6,097,634 | -0.61(-1.73%) |
Feb 11, 2022 | 34.41 | 35.76 | 34.17 | 35.31 | 4,351,055 | +0.32(+0.91%) |
Feb 10, 2022 | 34.95 | 36.09 | 34.74 | 34.99 | 6,832,806 | +0.15(+0.42%) |
Feb 09, 2022 | 33.93 | 34.89 | 33.74 | 34.85 | 5,342,462 | +0.98(+2.89%) |
Feb 08, 2022 | 33.43 | 33.89 | 32.91 | 33.87 | 4,478,587 | +0.76(+2.28%) |
Feb 07, 2022 | 32.47 | 33.43 | 32.05 | 33.11 | 5,252,009 | +0.90(+2.80%) |
Feb 04, 2022 | 31.67 | 32.38 | 31.67 | 32.21 | 3,710,558 | +0.55(+1.75%) |
Feb 03, 2022 | 31.33 | 32.04 | 31.66 | 3,705,196 | +0.27(+0.86%) | |
Feb 02, 2022 | 31.50 | 31.83 | 30.97 | 31.39 | 3,532,929 | -0.11(-0.34%) |
Feb 01, 2022 | 30.54 | 31.51 | 30.49 | 31.49 | 5,361,694 | +1.57(+5.25%) |
Jan 31, 2022 | 29.63 | 29.93 | 29.92 | 3,761,695 | +0.16(+0.52%) | |
Jan 28, 2022 | 30.03 | 30.13 | 28.72 | 29.77 | 9,286,530 | -1.14(-3.70%) |
Jan 27, 2022 | 31.81 | 32.29 | 30.77 | 30.91 | 4,426,459 | -0.73(-2.30%) |
Jan 26, 2022 | 32.20 | 32.59 | 31.10 | 31.64 | 7,032,747 | +0.28(+0.90%) |
Jan 25, 2022 | 30.93 | 31.59 | 30.53 | 31.36 | 4,649,771 | +0.27(+0.87%) |
Jan 24, 2022 | 30.18 | 31.19 | 29.60 | 31.09 | 4,879,167 | -0.47(-1.47%) |
Jan 21, 2022 | 32.04 | 32.38 | 31.25 | 31.55 | 4,771,930 | -0.75(-2.31%) |
Jan 20, 2022 | 33.78 | 33.93 | 32.21 | 32.30 | 6,433,194 | -1.20(-3.59%) |
Jan 19, 2022 | 33.63 | 34.28 | 33.45 | 33.50 | 4,686,383 | +0.39(+1.17%) |
Jan 18, 2022 | 32.86 | 33.56 | 32.74 | 33.11 | 5,164,142 | +0.17(+0.53%) |
Jan 14, 2022 | 32.94 | 0 | +0.33(+1.01%) | |||
Jan 13, 2022 | 33.15 | 33.71 | 32.43 | 32.61 | 6,985,233 | -0.52(-1.58%) |
Jan 12, 2022 | 32.06 | 33.20 | 31.95 | 33.13 | 10,485,018 | +1.69(+5.36%) |
Jan 11, 2022 | 30.46 | 31.46 | 30.19 | 31.44 | 4,168,117 | +1.20(+3.97%) |
Jan 10, 2022 | 29.38 | 30.26 | 29.38 | 30.24 | 5,021,187 | +0.77(+2.60%) |
Jan 07, 2022 | 28.80 | 29.50 | 28.47 | 29.48 | 3,249,897 | +1.27(+4.50%) |
Jan 06, 2022 | 28.84 | 29.07 | 27.94 | 28.21 | 2,759,406 | -0.31(-1.09%) |
Jan 05, 2022 | 28.36 | 29.52 | 28.36 | 28.52 | 4,716,850 | +0.21(+0.75%) |
Jan 04, 2022 | 28.37 | 28.70 | 28.10 | 28.30 | 2,606,891 | +0.09(+0.31%) |