Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 40.03 | 40.34 | 39.77 | 39.79 | 1,198,175 | -0.48(-1.19%) |
Mar 30, 2022 | 40.56 | 40.69 | 40.26 | 40.27 | 572,755 | -0.53(-1.30%) |
Mar 29, 2022 | 40.06 | 40.94 | 40.06 | 40.80 | 852,183 | +1.33(+3.37%) |
Mar 28, 2022 | 40.08 | 40.08 | 38.90 | 39.47 | 780,919 | -0.60(-1.50%) |
Mar 25, 2022 | 39.96 | 40.33 | 39.66 | 40.07 | 1,665,144 | +0.28(+0.70%) |
Mar 24, 2022 | 40.29 | 40.29 | 39.40 | 39.79 | 674,668 | -0.15(-0.38%) |
Mar 23, 2022 | 40.38 | 40.65 | 39.85 | 39.94 | 879,528 | -0.60(-1.48%) |
Mar 22, 2022 | 39.91 | 40.92 | 39.83 | 40.54 | 1,015,026 | +0.85(+2.14%) |
Mar 21, 2022 | 39.79 | 40.26 | 39.38 | 39.69 | 1,190,424 | -0.40(-1.00%) |
Mar 18, 2022 | 39.93 | 40.50 | 39.70 | 40.09 | 2,612,684 | -0.08(-0.20%) |
Mar 17, 2022 | 39.52 | 40.68 | 39.52 | 40.17 | 1,056,848 | +0.21(+0.53%) |
Mar 16, 2022 | 37.91 | 40.14 | 37.91 | 39.96 | 2,117,276 | +2.55(+6.82%) |
Mar 15, 2022 | 36.04 | 37.43 | 35.90 | 37.41 | 1,553,949 | +1.35(+3.74%) |
Mar 14, 2022 | 36.90 | 37.21 | 35.95 | 36.06 | 1,603,011 | -0.69(-1.88%) |
Mar 11, 2022 | 38.75 | 38.93 | 36.71 | 36.75 | 1,040,280 | -1.42(-3.72%) |
Mar 10, 2022 | 37.64 | 38.19 | 38.17 | 1,109,557 | -0.24(-0.62%) | |
Mar 09, 2022 | 38.11 | 38.67 | 37.77 | 38.41 | 1,371,875 | +1.14(+3.06%) |
Mar 08, 2022 | 36.48 | 38.69 | 35.66 | 37.27 | 1,923,785 | +0.95(+2.62%) |
Mar 07, 2022 | 38.88 | 38.88 | 36.29 | 36.32 | 2,343,936 | -2.58(-6.63%) |
Mar 04, 2022 | 39.30 | 39.48 | 38.63 | 38.90 | 957,750 | -1.10(-2.75%) |
Mar 03, 2022 | 40.68 | 40.68 | 39.30 | 40.00 | 1,214,761 | -0.34(-0.84%) |
Mar 02, 2022 | 39.59 | 40.80 | 39.49 | 40.34 | 2,406,231 | +1.11(+2.83%) |
Mar 01, 2022 | 40.23 | 40.31 | 38.95 | 39.23 | 1,598,561 | -0.98(-2.44%) |
Feb 28, 2022 | 41.27 | 41.94 | 39.66 | 40.21 | 2,569,518 | -2.27(-5.34%) |
Feb 25, 2022 | 42.18 | 42.75 | 41.84 | 42.48 | 1,342,078 | +0.34(+0.81%) |
Feb 24, 2022 | 40.61 | 42.27 | 40.33 | 42.14 | 1,254,275 | +0.43(+1.03%) |
Feb 23, 2022 | 41.83 | 42.53 | 41.13 | 41.71 | 1,834,984 | -0.20(-0.48%) |
Feb 22, 2022 | 41.61 | 43.07 | 41.31 | 41.91 | 2,027,778 | +0.58(+1.40%) |
Feb 18, 2022 | 41.33 | 0 | -0.37(-0.89%) | |||
Feb 17, 2022 | 41.84 | 42.09 | 41.53 | 41.70 | 1,196,312 | -0.71(-1.67%) |
Feb 16, 2022 | 41.90 | 42.62 | 41.62 | 42.41 | 975,270 | +0.36(+0.86%) |
Feb 15, 2022 | 41.57 | 42.53 | 41.57 | 42.05 | 1,641,956 | +0.96(+2.34%) |
Feb 14, 2022 | 40.79 | 41.26 | 40.66 | 41.09 | 2,382,630 | +0.41(+1.01%) |
Feb 11, 2022 | 41.88 | 42.08 | 40.36 | 40.68 | 1,051,616 | -1.02(-2.45%) |
Feb 10, 2022 | 41.84 | 42.73 | 41.47 | 41.70 | 766,159 | -0.80(-1.88%) |
Feb 09, 2022 | 42.53 | 42.90 | 42.40 | 42.50 | 1,526,942 | +0.64(+1.53%) |
Feb 08, 2022 | 40.49 | 41.98 | 40.37 | 41.86 | 1,133,389 | +0.68(+1.65%) |
Feb 07, 2022 | 41.12 | 41.55 | 40.77 | 41.18 | 1,219,053 | +0.10(+0.24%) |
Feb 04, 2022 | 40.13 | 41.26 | 40.02 | 41.08 | 1,996,625 | +0.52(+1.28%) |
Feb 03, 2022 | 41.66 | 40.54 | 40.56 | 768,558 | -1.40(-3.34%) | |
Feb 02, 2022 | 41.96 | 42.24 | 41.56 | 41.96 | 902,638 | -0.08(-0.19%) |
Feb 01, 2022 | 41.47 | 42.06 | 41.01 | 42.04 | 1,556,871 | +0.92(+2.24%) |
Jan 31, 2022 | 40.39 | 41.14 | 41.12 | 1,518,961 | +0.63(+1.56%) | |
Jan 28, 2022 | 39.88 | 40.47 | 39.46 | 40.49 | 1,502,049 | +0.10(+0.25%) |
Jan 27, 2022 | 41.12 | 41.79 | 40.20 | 40.39 | 1,196,551 | -0.61(-1.49%) |
Jan 26, 2022 | 42.97 | 43.23 | 40.87 | 41.00 | 1,684,109 | -1.42(-3.35%) |
Jan 25, 2022 | 41.99 | 42.68 | 41.35 | 42.42 | 1,266,543 | -0.41(-0.96%) |
Jan 24, 2022 | 41.73 | 43.00 | 40.80 | 42.83 | 1,242,215 | +0.38(+0.90%) |
Jan 21, 2022 | 43.01 | 43.24 | 42.37 | 42.45 | 927,243 | -0.88(-2.03%) |
Jan 20, 2022 | 44.47 | 44.68 | 43.31 | 43.33 | 1,257,919 | -0.80(-1.81%) |
Jan 19, 2022 | 44.31 | 44.81 | 43.39 | 44.13 | 882,897 | +0.02(+0.05%) |
Jan 18, 2022 | 44.41 | 44.54 | 43.90 | 44.11 | 1,332,442 | -0.36(-0.81%) |
Jan 14, 2022 | 44.47 | 0 | -0.53(-1.18%) | |||
Jan 13, 2022 | 45.18 | 45.77 | 44.87 | 45.00 | 896,181 | -0.08(-0.18%) |
Jan 12, 2022 | 45.80 | 46.08 | 44.66 | 45.08 | 2,349,994 | -0.40(-0.88%) |
Jan 11, 2022 | 44.57 | 45.72 | 44.02 | 45.48 | 836,754 | +1.04(+2.34%) |
Jan 10, 2022 | 44.44 | 44.56 | 43.73 | 44.44 | 1,105,262 | -0.36(-0.80%) |
Jan 07, 2022 | 45.13 | 45.44 | 44.52 | 44.80 | 702,377 | -0.55(-1.21%) |
Jan 06, 2022 | 45.75 | 46.00 | 44.84 | 45.35 | 1,416,143 | -0.48(-1.05%) |
Jan 05, 2022 | 47.19 | 47.60 | 45.79 | 45.83 | 634,409 | -1.14(-2.43%) |
Jan 04, 2022 | 46.91 | 47.56 | 46.69 | 46.97 | 1,401,575 | +0.53(+1.14%) |