Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 42.19 | 42.66 | 42.09 | 42.09 | 535,937 | -0.08(-0.19%) |
Mar 30, 2022 | 42.01 | 42.18 | 41.62 | 42.17 | 403,380 | +0.17(+0.41%) |
Mar 29, 2022 | 41.94 | 42.07 | 41.59 | 42.00 | 592,469 | +0.23(+0.54%) |
Mar 28, 2022 | 41.28 | 41.77 | 41.08 | 41.77 | 542,696 | +0.58(+1.40%) |
Mar 25, 2022 | 40.58 | 41.20 | 40.47 | 41.20 | 658,322 | +0.76(+1.87%) |
Mar 24, 2022 | 40.46 | 40.66 | 40.15 | 40.44 | 553,148 | +0.04(+0.09%) |
Mar 23, 2022 | 40.52 | 40.64 | 39.99 | 40.40 | 631,030 | -0.14(-0.33%) |
Mar 22, 2022 | 40.97 | 41.19 | 40.39 | 40.54 | 602,199 | -0.19(-0.46%) |
Mar 21, 2022 | 40.27 | 40.93 | 40.27 | 40.73 | 559,948 | +0.51(+1.28%) |
Mar 18, 2022 | 40.36 | 40.62 | 39.87 | 40.21 | 1,983,299 | -0.29(-0.71%) |
Mar 17, 2022 | 40.24 | 40.90 | 39.92 | 40.50 | 541,331 | +0.21(+0.51%) |
Mar 16, 2022 | 40.31 | 40.57 | 39.72 | 40.30 | 736,539 | +0.02(+0.04%) |
Mar 15, 2022 | 40.16 | 40.67 | 39.91 | 40.28 | 531,552 | +0.34(+0.86%) |
Mar 14, 2022 | 40.39 | 40.70 | 39.59 | 39.93 | 672,798 | -0.33(-0.83%) |
Mar 11, 2022 | 40.51 | 40.72 | 40.15 | 40.27 | 812,934 | +0.07(+0.18%) |
Mar 10, 2022 | 40.44 | 40.69 | 39.80 | 40.20 | 1,087,739 | -0.49(-1.20%) |
Mar 09, 2022 | 41.04 | 41.23 | 40.58 | 40.68 | 1,002,806 | -0.13(-0.31%) |
Mar 08, 2022 | 41.29 | 41.60 | 40.53 | 40.81 | 647,965 | -0.32(-0.77%) |
Mar 07, 2022 | 40.40 | 41.35 | 40.19 | 41.12 | 891,534 | +0.58(+1.42%) |
Mar 04, 2022 | 40.50 | 40.73 | 39.41 | 40.55 | 1,623,836 | -0.35(-0.86%) |
Mar 03, 2022 | 39.86 | 40.90 | 39.86 | 40.90 | 575,733 | +1.20(+3.02%) |
Mar 02, 2022 | 39.84 | 39.96 | 39.44 | 39.70 | 1,057,936 | -0.04(-0.09%) |
Mar 01, 2022 | 40.33 | 40.52 | 39.13 | 39.74 | 806,339 | -0.67(-1.65%) |
Feb 28, 2022 | 39.84 | 40.51 | 39.60 | 40.40 | 659,078 | +0.34(+0.85%) |
Feb 25, 2022 | 39.06 | 40.06 | 39.37 | 40.06 | 931,944 | +1.37(+3.55%) |
Feb 24, 2022 | 37.89 | 38.79 | 37.63 | 38.69 | 941,936 | -0.19(-0.48%) |
Feb 23, 2022 | 38.90 | 39.77 | 38.46 | 38.88 | 1,333,994 | +0.08(+0.21%) |
Feb 22, 2022 | 38.80 | 39.16 | 38.54 | 38.79 | 671,340 | -0.29(-0.75%) |
Feb 18, 2022 | 39.09 | 0 | -0.27(-0.68%) | |||
Feb 17, 2022 | 39.04 | 39.60 | 38.53 | 39.36 | 510,180 | +0.22(+0.57%) |
Feb 16, 2022 | 39.10 | 39.35 | 38.86 | 39.13 | 578,186 | +0.01(+0.02%) |
Feb 15, 2022 | 39.57 | 39.74 | 38.93 | 39.12 | 347,612 | -0.21(-0.54%) |
Feb 14, 2022 | 39.79 | 39.86 | 39.05 | 39.34 | 348,889 | -0.38(-0.97%) |
Feb 11, 2022 | 39.96 | 40.53 | 39.59 | 39.72 | 500,114 | -0.06(-0.16%) |
Feb 10, 2022 | 40.58 | 40.71 | 39.70 | 39.78 | 432,917 | -1.05(-2.58%) |
Feb 09, 2022 | 40.85 | 41.19 | 40.54 | 40.84 | 473,921 | +0.08(+0.20%) |
Feb 08, 2022 | 40.78 | 41.02 | 40.64 | 40.76 | 480,972 | +0.10(+0.24%) |
Feb 07, 2022 | 40.36 | 40.80 | 40.22 | 40.66 | 483,102 | +0.09(+0.22%) |
Feb 04, 2022 | 40.88 | 41.04 | 40.42 | 40.57 | 453,520 | -0.47(-1.15%) |
Feb 03, 2022 | 41.55 | 40.82 | 41.04 | 483,053 | -0.46(-1.12%) | |
Feb 02, 2022 | 41.26 | 41.69 | 41.19 | 41.51 | 629,122 | +0.30(+0.74%) |
Feb 01, 2022 | 41.62 | 41.79 | 40.81 | 41.20 | 571,606 | -0.45(-1.09%) |
Jan 31, 2022 | 40.89 | 41.67 | 41.66 | 562,636 | +0.70(+1.72%) | |
Jan 28, 2022 | 40.21 | 41.03 | 40.02 | 40.95 | 567,190 | +0.54(+1.35%) |
Jan 27, 2022 | 40.44 | 40.71 | 39.98 | 40.41 | 543,965 | +0.42(+1.05%) |
Jan 26, 2022 | 40.41 | 40.65 | 39.68 | 39.99 | 838,866 | -0.21(-0.53%) |
Jan 25, 2022 | 40.24 | 40.82 | 40.04 | 40.20 | 474,912 | -0.41(-1.01%) |
Jan 24, 2022 | 40.92 | 41.00 | 39.77 | 40.61 | 752,151 | -0.52(-1.26%) |
Jan 21, 2022 | 41.20 | 41.49 | 40.92 | 41.13 | 691,904 | -0.09(-0.22%) |
Jan 20, 2022 | 42.03 | 42.33 | 41.12 | 41.22 | 800,283 | -0.93(-2.20%) |
Jan 19, 2022 | 42.04 | 42.48 | 41.92 | 42.15 | 370,446 | -0.02(-0.04%) |
Jan 18, 2022 | 42.56 | 42.88 | 41.98 | 42.17 | 772,155 | -0.67(-1.56%) |
Jan 14, 2022 | 42.83 | 0 | -0.45(-1.03%) | |||
Jan 13, 2022 | 43.05 | 43.32 | 42.81 | 43.28 | 536,697 | +0.28(+0.64%) |
Jan 12, 2022 | 42.93 | 43.11 | 42.69 | 43.00 | 529,472 | +0.06(+0.15%) |
Jan 11, 2022 | 43.20 | 43.40 | 42.59 | 42.94 | 543,779 | -0.18(-0.41%) |
Jan 10, 2022 | 44.01 | 44.03 | 42.96 | 43.12 | 986,843 | -1.59(-3.55%) |
Jan 07, 2022 | 44.22 | 44.94 | 44.00 | 44.71 | 391,960 | +0.43(+0.97%) |
Jan 06, 2022 | 44.57 | 44.88 | 44.25 | 44.28 | 444,314 | -0.24(-0.54%) |
Jan 05, 2022 | 44.35 | 45.19 | 43.94 | 44.52 | 613,478 | +0.30(+0.69%) |
Jan 04, 2022 | 44.17 | 44.86 | 44.03 | 44.22 | 851,516 | -0.04(-0.10%) |