Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 40.05 | 40.21 | 39.08 | 39.13 | 1,400,995 | -0.86(-2.15%) |
Mar 30, 2022 | 40.43 | 40.58 | 39.58 | 39.99 | 1,777,578 | -0.26(-0.65%) |
Mar 29, 2022 | 40.34 | 40.73 | 40.13 | 40.25 | 2,124,682 | +0.58(+1.46%) |
Mar 28, 2022 | 39.47 | 39.86 | 38.86 | 39.67 | 1,271,196 | +0.00(+0.00%) |
Mar 25, 2022 | 39.57 | 40.13 | 39.25 | 39.67 | 2,632,123 | +0.21(+0.53%) |
Mar 24, 2022 | 38.63 | 39.46 | 38.21 | 39.46 | 1,203,392 | +0.98(+2.55%) |
Mar 23, 2022 | 38.45 | 39.16 | 38.16 | 38.48 | 1,217,890 | -0.20(-0.52%) |
Mar 22, 2022 | 38.93 | 39.09 | 38.59 | 38.68 | 1,571,985 | +0.35(+0.91%) |
Mar 21, 2022 | 38.88 | 38.92 | 37.95 | 38.33 | 1,318,805 | -0.41(-1.06%) |
Mar 18, 2022 | 37.86 | 38.88 | 37.47 | 38.74 | 2,158,758 | +0.88(+2.32%) |
Mar 17, 2022 | 37.17 | 37.86 | 36.89 | 37.86 | 1,396,580 | +0.67(+1.80%) |
Mar 16, 2022 | 36.51 | 37.29 | 35.68 | 37.19 | 1,712,787 | +1.26(+3.51%) |
Mar 15, 2022 | 35.22 | 36.01 | 34.98 | 35.93 | 1,316,452 | +0.89(+2.54%) |
Mar 14, 2022 | 36.14 | 36.30 | 34.86 | 35.04 | 1,681,616 | -0.82(-2.29%) |
Mar 11, 2022 | 36.30 | 36.53 | 35.82 | 35.86 | 903,087 | -0.09(-0.25%) |
Mar 10, 2022 | 35.01 | 36.03 | 34.93 | 35.95 | 1,123,757 | +0.24(+0.67%) |
Mar 09, 2022 | 35.64 | 36.05 | 35.33 | 35.71 | 1,162,816 | +0.92(+2.64%) |
Mar 08, 2022 | 34.42 | 35.21 | 33.67 | 34.79 | 3,013,194 | +0.50(+1.46%) |
Mar 07, 2022 | 36.71 | 36.73 | 34.22 | 34.29 | 1,992,509 | -2.34(-6.39%) |
Mar 04, 2022 | 36.25 | 36.78 | 35.73 | 36.63 | 1,415,124 | -0.07(-0.19%) |
Mar 03, 2022 | 37.69 | 37.78 | 36.49 | 36.70 | 1,456,488 | -0.68(-1.82%) |
Mar 02, 2022 | 35.80 | 37.48 | 35.20 | 37.38 | 2,756,470 | +2.96(+8.60%) |
Mar 01, 2022 | 35.28 | 35.35 | 34.14 | 34.42 | 2,018,046 | -1.11(-3.12%) |
Feb 28, 2022 | 36.82 | 36.90 | 35.04 | 35.53 | 3,058,973 | -1.79(-4.80%) |
Feb 25, 2022 | 36.86 | 37.50 | 36.54 | 37.32 | 2,694,736 | -0.37(-0.98%) |
Feb 24, 2022 | 35.19 | 37.81 | 34.86 | 37.69 | 2,675,496 | +1.79(+4.99%) |
Feb 23, 2022 | 36.50 | 36.96 | 35.68 | 35.90 | 1,861,744 | -0.30(-0.83%) |
Feb 22, 2022 | 36.83 | 37.18 | 35.90 | 36.20 | 1,319,021 | -0.87(-2.35%) |
Feb 18, 2022 | 37.07 | 0 | -0.39(-1.04%) | |||
Feb 17, 2022 | 38.50 | 38.63 | 37.44 | 37.46 | 1,149,894 | -1.42(-3.65%) |
Feb 16, 2022 | 38.61 | 39.09 | 38.21 | 38.88 | 1,127,038 | +0.11(+0.28%) |
Feb 15, 2022 | 38.67 | 39.16 | 38.02 | 38.77 | 1,113,963 | +0.62(+1.63%) |
Feb 14, 2022 | 38.00 | 38.62 | 37.85 | 38.15 | 1,561,159 | +0.21(+0.55%) |
Feb 11, 2022 | 38.63 | 38.97 | 37.62 | 37.94 | 1,369,541 | -0.58(-1.51%) |
Feb 10, 2022 | 38.75 | 39.51 | 38.25 | 38.52 | 1,825,204 | -1.08(-2.73%) |
Feb 09, 2022 | 38.47 | 39.64 | 38.38 | 39.60 | 2,387,530 | +1.76(+4.65%) |
Feb 08, 2022 | 37.09 | 37.97 | 37.04 | 37.84 | 926,967 | +0.84(+2.27%) |
Feb 07, 2022 | 36.72 | 37.34 | 36.67 | 37.00 | 1,085,135 | +0.20(+0.54%) |
Feb 04, 2022 | 36.66 | 37.15 | 36.23 | 36.80 | 1,465,804 | -0.16(-0.43%) |
Feb 03, 2022 | 37.17 | 36.84 | 36.96 | 953,904 | -0.51(-1.36%) | |
Feb 02, 2022 | 37.86 | 38.24 | 37.18 | 37.47 | 1,252,753 | -0.41(-1.08%) |
Feb 01, 2022 | 37.34 | 37.93 | 36.96 | 37.88 | 2,207,417 | +0.84(+2.27%) |
Jan 31, 2022 | 36.44 | 37.04 | 2,548,771 | +0.29(+0.79%) | ||
Jan 28, 2022 | 35.49 | 36.78 | 35.29 | 36.75 | 1,398,321 | +1.16(+3.26%) |
Jan 27, 2022 | 36.01 | 37.05 | 35.47 | 35.59 | 1,265,049 | -0.26(-0.73%) |
Jan 26, 2022 | 36.51 | 37.31 | 35.69 | 35.85 | 1,700,167 | -0.08(-0.22%) |
Jan 25, 2022 | 36.30 | 36.64 | 35.42 | 35.93 | 1,547,591 | -1.05(-2.84%) |
Jan 24, 2022 | 35.48 | 37.13 | 34.95 | 36.98 | 2,319,637 | +0.95(+2.64%) |
Jan 21, 2022 | 36.48 | 37.34 | 35.98 | 36.03 | 2,085,210 | -0.79(-2.15%) |
Jan 20, 2022 | 37.03 | 37.80 | 36.74 | 36.82 | 1,023,534 | -0.11(-0.30%) |
Jan 19, 2022 | 37.38 | 37.64 | 36.89 | 36.93 | 895,124 | -0.40(-1.07%) |
Jan 18, 2022 | 37.96 | 38.11 | 37.26 | 37.33 | 1,710,749 | -1.06(-2.76%) |
Jan 14, 2022 | 38.39 | 0 | -0.49(-1.26%) | |||
Jan 13, 2022 | 38.99 | 39.54 | 38.76 | 38.88 | 1,384,261 | +0.07(+0.18%) |
Jan 12, 2022 | 39.34 | 39.82 | 38.67 | 38.81 | 1,220,931 | -0.16(-0.41%) |
Jan 11, 2022 | 38.44 | 38.99 | 37.45 | 38.97 | 1,696,020 | +0.46(+1.19%) |
Jan 10, 2022 | 38.05 | 38.53 | 37.52 | 38.51 | 1,968,881 | +0.42(+1.10%) |
Jan 07, 2022 | 39.58 | 40.03 | 38.08 | 38.09 | 1,802,708 | -1.55(-3.91%) |
Jan 06, 2022 | 39.41 | 39.99 | 38.95 | 39.64 | 1,120,383 | +0.09(+0.23%) |
Jan 05, 2022 | 41.17 | 42.00 | 39.43 | 39.55 | 1,851,774 | -1.68(-4.07%) |
Jan 04, 2022 | 40.45 | 41.44 | 40.29 | 41.23 | 1,566,410 | +0.90(+2.23%) |