Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 39.99 | 40.68 | 39.56 | 39.63 | 12,111,583 | -0.86(-2.13%) |
Mar 30, 2022 | 41.09 | 41.68 | 40.24 | 40.49 | 10,633,979 | -0.40(-0.99%) |
Mar 29, 2022 | 38.84 | 41.06 | 38.55 | 40.90 | 13,765,351 | +0.86(+2.16%) |
Mar 28, 2022 | 40.87 | 40.90 | 39.75 | 40.03 | 14,576,140 | -1.87(-4.46%) |
Mar 25, 2022 | 40.74 | 41.92 | 40.55 | 41.90 | 12,775,598 | +1.00(+2.44%) |
Mar 24, 2022 | 40.76 | 41.94 | 40.59 | 40.90 | 16,960,934 | +0.22(+0.54%) |
Mar 23, 2022 | 40.41 | 41.13 | 40.28 | 40.68 | 20,813,324 | +1.16(+2.94%) |
Mar 22, 2022 | 39.52 | 40.30 | 39.21 | 39.52 | 16,135,845 | +0.01(+0.02%) |
Mar 21, 2022 | 39.01 | 39.80 | 38.87 | 39.51 | 20,098,818 | +1.40(+3.67%) |
Mar 18, 2022 | 37.84 | 38.65 | 37.55 | 38.11 | 29,466,756 | +0.21(+0.56%) |
Mar 17, 2022 | 37.17 | 38.21 | 36.75 | 37.90 | 39,593,888 | +1.56(+4.30%) |
Mar 16, 2022 | 37.77 | 38.26 | 36.07 | 36.34 | 28,660,746 | -1.32(-3.52%) |
Mar 15, 2022 | 38.20 | 38.90 | 37.12 | 37.66 | 17,964,426 | -2.20(-5.51%) |
Mar 14, 2022 | 40.35 | 40.36 | 39.18 | 39.86 | 14,999,457 | -1.30(-3.15%) |
Mar 11, 2022 | 40.94 | 41.92 | 40.71 | 41.15 | 13,813,361 | -0.48(-1.15%) |
Mar 10, 2022 | 41.35 | 41.94 | 40.38 | 41.63 | 16,150,780 | +0.81(+1.97%) |
Mar 09, 2022 | 41.62 | 42.48 | 39.81 | 40.83 | 31,629,992 | -2.42(-5.59%) |
Mar 08, 2022 | 41.30 | 44.39 | 41.30 | 43.25 | 42,796,240 | +2.86(+7.08%) |
Mar 07, 2022 | 37.88 | 41.63 | 37.78 | 40.39 | 31,033,864 | +3.03(+8.12%) |
Mar 04, 2022 | 36.60 | 37.48 | 36.17 | 37.36 | 23,895,962 | +0.40(+1.09%) |
Mar 03, 2022 | 37.06 | 37.73 | 35.99 | 36.95 | 23,806,318 | -0.69(-1.83%) |
Mar 02, 2022 | 37.00 | 37.86 | 36.64 | 37.64 | 16,884,786 | +1.51(+4.17%) |
Mar 01, 2022 | 38.03 | 38.30 | 35.18 | 36.14 | 21,454,374 | -1.51(-4.00%) |
Feb 28, 2022 | 37.30 | 37.67 | 36.42 | 37.64 | 15,573,435 | -0.20(-0.53%) |
Feb 25, 2022 | 36.88 | 37.98 | 37.16 | 37.84 | 11,864,901 | +1.08(+2.95%) |
Feb 24, 2022 | 38.12 | 38.35 | 35.78 | 36.76 | 22,517,560 | -1.36(-3.57%) |
Feb 23, 2022 | 38.18 | 38.74 | 37.79 | 38.12 | 9,861,978 | +0.18(+0.48%) |
Feb 22, 2022 | 39.74 | 39.87 | 37.37 | 37.94 | 21,817,904 | -0.63(-1.64%) |
Feb 18, 2022 | 38.57 | 0 | -0.86(-2.19%) | |||
Feb 17, 2022 | 39.42 | 39.86 | 39.15 | 39.44 | 9,930,627 | -0.56(-1.39%) |
Feb 16, 2022 | 39.01 | 40.90 | 39.00 | 39.99 | 22,140,306 | +1.53(+3.99%) |
Feb 15, 2022 | 36.88 | 38.54 | 36.57 | 38.46 | 15,557,779 | +0.76(+2.01%) |
Feb 14, 2022 | 38.76 | 38.78 | 37.41 | 37.70 | 13,341,175 | -1.27(-3.25%) |
Feb 11, 2022 | 37.81 | 39.08 | 37.50 | 38.97 | 16,192,558 | +1.39(+3.70%) |
Feb 10, 2022 | 37.59 | 38.91 | 37.36 | 37.58 | 11,550,363 | -0.22(-0.58%) |
Feb 09, 2022 | 37.42 | 38.10 | 37.28 | 37.80 | 13,000,003 | +0.48(+1.29%) |
Feb 08, 2022 | 38.42 | 38.51 | 37.01 | 37.32 | 14,150,435 | -1.19(-3.10%) |
Feb 07, 2022 | 36.57 | 39.09 | 36.38 | 38.51 | 21,459,838 | +1.68(+4.57%) |
Feb 04, 2022 | 37.32 | 37.87 | 36.83 | 36.83 | 20,866,780 | -0.07(-0.18%) |
Feb 03, 2022 | 37.71 | 36.73 | 36.90 | 12,861,535 | -0.64(-1.71%) | |
Feb 02, 2022 | 37.84 | 37.84 | 36.95 | 37.54 | 17,097,176 | -0.26(-0.68%) |
Feb 01, 2022 | 37.08 | 38.12 | 36.76 | 37.79 | 19,644,800 | +0.43(+1.15%) |
Jan 31, 2022 | 37.52 | 37.85 | 37.36 | 17,193,978 | -0.58(-1.54%) | |
Jan 28, 2022 | 37.22 | 38.58 | 37.00 | 37.95 | 18,984,124 | +0.78(+2.11%) |
Jan 27, 2022 | 38.50 | 39.25 | 36.55 | 37.16 | 25,463,534 | -0.90(-2.36%) |
Jan 26, 2022 | 37.35 | 38.52 | 36.74 | 38.06 | 27,166,522 | +0.97(+2.60%) |
Jan 25, 2022 | 34.92 | 37.30 | 34.20 | 37.10 | 25,267,680 | +2.09(+5.98%) |
Jan 24, 2022 | 33.75 | 35.08 | 33.17 | 35.00 | 18,776,578 | +0.23(+0.66%) |
Jan 21, 2022 | 35.91 | 35.96 | 34.12 | 34.77 | 16,482,048 | -0.66(-1.86%) |
Jan 20, 2022 | 35.07 | 36.66 | 35.07 | 35.43 | 15,381,960 | -0.05(-0.13%) |
Jan 19, 2022 | 36.18 | 36.33 | 35.03 | 35.48 | 11,660,482 | -0.42(-1.17%) |
Jan 18, 2022 | 36.45 | 36.85 | 35.38 | 35.90 | 19,973,780 | -0.26(-0.71%) |
Jan 14, 2022 | 36.16 | 0 | +1.57(+4.53%) | |||
Jan 13, 2022 | 34.88 | 35.50 | 34.46 | 34.59 | 13,383,119 | -0.27(-0.77%) |
Jan 12, 2022 | 34.92 | 35.15 | 34.38 | 34.86 | 13,797,803 | -0.03(-0.08%) |
Jan 11, 2022 | 33.85 | 34.93 | 33.69 | 34.89 | 16,011,357 | +1.30(+3.87%) |
Jan 10, 2022 | 33.44 | 33.84 | 32.97 | 33.59 | 16,223,071 | +0.09(+0.26%) |
Jan 07, 2022 | 32.53 | 33.60 | 32.52 | 33.50 | 14,989,670 | +0.94(+2.88%) |
Jan 06, 2022 | 32.87 | 32.92 | 31.98 | 32.56 | 11,671,439 | +0.76(+2.38%) |
Jan 05, 2022 | 32.15 | 32.58 | 31.79 | 31.81 | 16,569,897 | +0.00(+0.00%) |
Jan 04, 2022 | 30.74 | 32.06 | 30.73 | 31.81 | 18,769,984 | +1.47(+4.85%) |