Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 43.86 | 44.12 | 43.49 | 43.49 | 1,316,007 | -0.45(-1.01%) |
Mar 30, 2022 | 43.77 | 44.14 | 43.77 | 43.94 | 3,025,978 | +0.65(+1.50%) |
Mar 29, 2022 | 42.96 | 43.30 | 42.43 | 43.29 | 1,642,079 | -0.34(-0.79%) |
Mar 28, 2022 | 43.77 | 43.77 | 43.34 | 43.63 | 1,662,899 | -0.72(-1.63%) |
Mar 25, 2022 | 43.69 | 44.38 | 43.69 | 44.36 | 907,517 | +0.60(+1.38%) |
Mar 24, 2022 | 43.73 | 43.97 | 43.57 | 43.75 | 1,330,622 | +0.18(+0.41%) |
Mar 23, 2022 | 43.36 | 43.71 | 43.33 | 43.58 | 869,167 | +0.46(+1.08%) |
Mar 22, 2022 | 43.25 | 43.34 | 42.77 | 43.11 | 1,063,658 | -0.06(-0.13%) |
Mar 21, 2022 | 42.55 | 43.18 | 42.55 | 43.17 | 1,216,992 | +1.11(+2.65%) |
Mar 18, 2022 | 41.64 | 42.05 | 41.63 | 42.05 | 1,007,232 | +0.21(+0.51%) |
Mar 17, 2022 | 41.28 | 41.84 | 41.10 | 41.84 | 1,462,464 | +1.06(+2.60%) |
Mar 16, 2022 | 40.99 | 41.07 | 40.10 | 40.78 | 1,124,064 | +0.39(+0.96%) |
Mar 15, 2022 | 40.01 | 40.55 | 39.73 | 40.39 | 1,981,168 | -0.41(-0.99%) |
Mar 14, 2022 | 41.59 | 41.59 | 40.54 | 40.80 | 2,354,267 | -1.05(-2.51%) |
Mar 11, 2022 | 42.00 | 42.26 | 41.82 | 41.85 | 1,602,727 | -0.50(-1.18%) |
Mar 10, 2022 | 41.65 | 42.41 | 42.35 | 4,192,779 | +0.88(+2.11%) | |
Mar 09, 2022 | 41.15 | 41.65 | 40.74 | 41.47 | 1,747,372 | -0.28(-0.66%) |
Mar 08, 2022 | 42.02 | 42.55 | 41.46 | 41.75 | 3,197,638 | -0.27(-0.64%) |
Mar 07, 2022 | 41.96 | 42.71 | 41.63 | 42.01 | 2,463,166 | +0.16(+0.37%) |
Mar 04, 2022 | 41.11 | 41.92 | 41.11 | 41.86 | 2,742,072 | +0.34(+0.82%) |
Mar 03, 2022 | 41.61 | 41.98 | 41.30 | 41.52 | 2,608,939 | -0.33(-0.79%) |
Mar 02, 2022 | 41.65 | 41.90 | 41.37 | 41.85 | 3,054,270 | +1.04(+2.55%) |
Mar 01, 2022 | 40.63 | 41.17 | 40.36 | 40.81 | 3,887,239 | +0.23(+0.57%) |
Feb 28, 2022 | 39.94 | 40.60 | 39.91 | 40.58 | 4,216,554 | -0.05(-0.11%) |
Feb 25, 2022 | 39.59 | 40.62 | 39.96 | 40.62 | 4,687,056 | +1.25(+3.18%) |
Feb 24, 2022 | 39.25 | 39.39 | 38.69 | 39.37 | 3,488,117 | -0.45(-1.13%) |
Feb 23, 2022 | 39.94 | 40.23 | 39.74 | 39.82 | 2,364,959 | -0.06(-0.16%) |
Feb 22, 2022 | 40.35 | 40.41 | 39.52 | 39.89 | 2,460,549 | -0.38(-0.94%) |
Feb 18, 2022 | 40.26 | 0 | -0.26(-0.64%) | |||
Feb 17, 2022 | 40.59 | 40.73 | 40.35 | 40.52 | 1,519,837 | -0.10(-0.25%) |
Feb 16, 2022 | 40.32 | 40.89 | 40.32 | 40.62 | 2,056,069 | +0.41(+1.01%) |
Feb 15, 2022 | 40.06 | 40.26 | 39.70 | 40.22 | 1,920,499 | -0.05(-0.11%) |
Feb 14, 2022 | 40.44 | 40.62 | 39.94 | 40.26 | 2,559,109 | -0.24(-0.59%) |
Feb 11, 2022 | 40.19 | 40.65 | 40.13 | 40.50 | 2,759,631 | +0.36(+0.90%) |
Feb 10, 2022 | 40.06 | 40.93 | 39.96 | 40.14 | 2,391,976 | -0.23(-0.57%) |
Feb 09, 2022 | 40.10 | 40.46 | 40.04 | 40.37 | 1,190,756 | +0.46(+1.15%) |
Feb 08, 2022 | 39.76 | 39.91 | 39.42 | 39.91 | 1,444,773 | +0.19(+0.49%) |
Feb 07, 2022 | 39.30 | 39.90 | 39.23 | 39.72 | 1,073,255 | +0.50(+1.27%) |
Feb 04, 2022 | 39.06 | 39.44 | 38.95 | 39.22 | 1,700,564 | +0.34(+0.88%) |
Feb 03, 2022 | 39.03 | 38.88 | 1,821,060 | -0.36(-0.92%) | ||
Feb 02, 2022 | 39.05 | 39.28 | 38.73 | 39.24 | 1,374,176 | +0.26(+0.66%) |
Feb 01, 2022 | 38.34 | 38.99 | 38.24 | 38.98 | 2,722,727 | +0.90(+2.37%) |
Jan 31, 2022 | 37.72 | 38.13 | 38.08 | 1,469,567 | +0.13(+0.34%) | |
Jan 28, 2022 | 37.71 | 37.95 | 37.25 | 37.95 | 1,566,567 | -0.02(-0.05%) |
Jan 27, 2022 | 38.22 | 38.66 | 37.69 | 37.97 | 2,486,360 | +0.12(+0.32%) |
Jan 26, 2022 | 38.22 | 38.57 | 37.51 | 37.85 | 3,342,533 | -0.05(-0.12%) |
Jan 25, 2022 | 37.15 | 38.01 | 36.65 | 37.89 | 2,181,284 | +0.51(+1.36%) |
Jan 24, 2022 | 36.76 | 37.42 | 36.13 | 37.39 | 2,757,960 | -0.29(-0.78%) |
Jan 21, 2022 | 38.18 | 38.26 | 37.56 | 37.68 | 2,430,409 | -0.76(-1.97%) |
Jan 20, 2022 | 38.97 | 39.21 | 38.38 | 38.44 | 1,768,179 | -0.57(-1.46%) |
Jan 19, 2022 | 39.01 | 39.20 | 38.76 | 39.01 | 1,492,890 | +0.39(+1.00%) |
Jan 18, 2022 | 38.48 | 38.78 | 38.31 | 38.62 | 2,769,950 | -0.11(-0.29%) |
Jan 14, 2022 | 38.73 | 0 | +0.26(+0.67%) | |||
Jan 13, 2022 | 38.69 | 38.85 | 38.39 | 38.48 | 1,505,434 | -0.25(-0.64%) |
Jan 12, 2022 | 38.47 | 38.72 | 38.39 | 38.72 | 1,418,395 | +0.61(+1.60%) |
Jan 11, 2022 | 37.43 | 38.12 | 37.29 | 38.12 | 1,643,758 | +0.76(+2.02%) |
Jan 10, 2022 | 37.29 | 37.36 | 36.88 | 37.36 | 1,576,114 | -0.08(-0.22%) |
Jan 07, 2022 | 37.14 | 37.47 | 37.06 | 37.44 | 1,088,213 | +0.54(+1.47%) |
Jan 06, 2022 | 36.91 | 37.10 | 36.64 | 36.90 | 1,469,523 | +0.20(+0.55%) |
Jan 05, 2022 | 37.19 | 37.47 | 36.66 | 36.70 | 8,556,101 | -0.28(-0.75%) |
Jan 04, 2022 | 36.71 | 37.19 | 36.71 | 36.97 | 1,339,687 | +0.36(+0.98%) |