Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 36.70 | 36.92 | 36.33 | 36.33 | 16,680,423 | -0.34(-0.93%) |
Mar 30, 2022 | 36.63 | 36.86 | 36.31 | 36.67 | 9,066,943 | +0.12(+0.32%) |
Mar 29, 2022 | 36.60 | 36.72 | 36.05 | 36.56 | 15,712,440 | +0.15(+0.40%) |
Mar 28, 2022 | 35.78 | 36.44 | 35.53 | 36.41 | 16,260,558 | +0.59(+1.65%) |
Mar 25, 2022 | 35.63 | 35.84 | 35.36 | 35.82 | 8,852,401 | +0.23(+0.65%) |
Mar 24, 2022 | 35.48 | 35.94 | 35.26 | 35.59 | 11,751,306 | +0.28(+0.80%) |
Mar 23, 2022 | 35.68 | 35.83 | 35.25 | 35.31 | 19,962,828 | -0.38(-1.06%) |
Mar 22, 2022 | 35.80 | 35.95 | 35.40 | 35.68 | 21,243,554 | -0.08(-0.22%) |
Mar 21, 2022 | 35.01 | 35.99 | 35.01 | 35.76 | 15,783,827 | +0.53(+1.51%) |
Mar 18, 2022 | 35.18 | 35.27 | 34.85 | 35.23 | 23,730,778 | +0.01(+0.03%) |
Mar 17, 2022 | 34.98 | 35.24 | 34.28 | 35.22 | 18,320,162 | +0.67(+1.94%) |
Mar 16, 2022 | 33.62 | 34.56 | 33.42 | 34.55 | 24,325,446 | +1.21(+3.64%) |
Mar 15, 2022 | 33.60 | 33.76 | 32.97 | 33.34 | 25,335,806 | +0.13(+0.38%) |
Mar 14, 2022 | 33.75 | 33.98 | 33.01 | 33.21 | 14,761,008 | -0.45(-1.33%) |
Mar 11, 2022 | 34.24 | 34.53 | 33.60 | 33.66 | 22,631,232 | -0.19(-0.57%) |
Mar 10, 2022 | 33.26 | 34.09 | 33.85 | 25,012,166 | +0.27(+0.81%) | |
Mar 09, 2022 | 34.63 | 34.67 | 33.24 | 33.58 | 22,408,434 | -0.37(-1.09%) |
Mar 08, 2022 | 35.63 | 36.17 | 33.90 | 33.95 | 28,655,368 | -1.96(-5.46%) |
Mar 07, 2022 | 36.10 | 37.48 | 35.86 | 35.91 | 26,556,808 | -0.41(-1.12%) |
Mar 04, 2022 | 34.00 | 36.36 | 33.88 | 36.32 | 31,078,022 | +2.08(+6.06%) |
Mar 03, 2022 | 33.67 | 34.83 | 33.67 | 34.24 | 21,614,488 | +0.66(+1.96%) |
Mar 02, 2022 | 32.50 | 33.72 | 32.37 | 33.58 | 15,507,781 | +1.23(+3.81%) |
Mar 01, 2022 | 32.76 | 33.23 | 31.86 | 32.35 | 17,733,060 | -0.55(-1.68%) |
Feb 28, 2022 | 32.70 | 33.07 | 32.47 | 32.90 | 18,847,812 | -0.39(-1.17%) |
Feb 25, 2022 | 32.67 | 33.47 | 33.01 | 33.29 | 11,710,310 | +0.79(+2.42%) |
Feb 24, 2022 | 32.09 | 32.55 | 31.65 | 32.50 | 13,961,090 | +0.19(+0.60%) |
Feb 23, 2022 | 33.25 | 33.39 | 32.25 | 32.31 | 13,457,684 | -0.81(-2.45%) |
Feb 22, 2022 | 33.70 | 33.95 | 32.96 | 33.12 | 21,261,326 | -0.41(-1.21%) |
Feb 18, 2022 | 33.53 | 0 | -0.43(-1.25%) | |||
Feb 17, 2022 | 33.86 | 34.26 | 33.75 | 33.95 | 15,488,860 | -0.07(-0.20%) |
Feb 16, 2022 | 33.55 | 34.12 | 33.34 | 34.02 | 11,279,545 | +0.60(+1.79%) |
Feb 15, 2022 | 33.13 | 33.83 | 33.13 | 33.42 | 18,827,504 | +0.61(+1.86%) |
Feb 14, 2022 | 32.33 | 32.93 | 32.28 | 32.81 | 14,469,416 | +0.53(+1.65%) |
Feb 11, 2022 | 32.81 | 33.07 | 32.02 | 32.28 | 12,450,344 | -0.60(-1.82%) |
Feb 10, 2022 | 32.90 | 33.53 | 32.70 | 32.88 | 11,306,483 | -0.73(-2.16%) |
Feb 09, 2022 | 33.09 | 33.68 | 33.06 | 33.61 | 11,549,527 | +0.61(+1.85%) |
Feb 08, 2022 | 32.68 | 33.38 | 32.56 | 33.00 | 14,039,838 | +0.45(+1.37%) |
Feb 07, 2022 | 33.30 | 33.40 | 32.41 | 32.55 | 12,720,335 | -0.63(-1.90%) |
Feb 04, 2022 | 32.97 | 33.42 | 32.84 | 33.18 | 14,087,341 | -0.30(-0.90%) |
Feb 03, 2022 | 33.73 | 33.41 | 33.48 | 13,533,277 | -0.58(-1.70%) | |
Feb 02, 2022 | 33.59 | 34.13 | 33.49 | 34.06 | 10,418,846 | +0.47(+1.41%) |
Feb 01, 2022 | 33.12 | 33.63 | 33.10 | 33.59 | 12,713,508 | +0.48(+1.46%) |
Jan 31, 2022 | 32.78 | 33.10 | 14,839,519 | -0.20(-0.61%) | ||
Jan 28, 2022 | 32.44 | 33.33 | 32.13 | 33.31 | 15,555,618 | +0.84(+2.59%) |
Jan 27, 2022 | 32.79 | 33.03 | 32.30 | 32.46 | 16,585,641 | -0.09(-0.27%) |
Jan 26, 2022 | 32.84 | 33.68 | 32.28 | 32.55 | 22,516,932 | -0.07(-0.21%) |
Jan 25, 2022 | 32.55 | 32.88 | 32.07 | 32.62 | 20,576,672 | -0.62(-1.86%) |
Jan 24, 2022 | 33.31 | 33.37 | 32.30 | 33.24 | 29,974,070 | +0.25(+0.76%) |
Jan 21, 2022 | 33.91 | 33.99 | 32.32 | 32.99 | 35,539,744 | -1.10(-3.24%) |
Jan 20, 2022 | 33.78 | 34.94 | 33.78 | 34.09 | 18,797,438 | -0.01(-0.03%) |
Jan 19, 2022 | 34.18 | 34.40 | 33.82 | 34.10 | 18,256,700 | +0.00(+0.00%) |
Jan 18, 2022 | 34.87 | 34.91 | 33.92 | 34.10 | 21,326,144 | -1.15(-3.27%) |
Jan 14, 2022 | 35.25 | 0 | -0.29(-0.82%) | |||
Jan 13, 2022 | 35.48 | 35.77 | 35.39 | 35.54 | 9,606,540 | +0.10(+0.27%) |
Jan 12, 2022 | 35.24 | 35.54 | 35.07 | 35.44 | 11,934,487 | +0.33(+0.94%) |
Jan 11, 2022 | 35.36 | 35.40 | 34.31 | 35.11 | 15,584,236 | -0.23(-0.66%) |
Jan 10, 2022 | 36.35 | 36.37 | 35.10 | 35.35 | 16,695,139 | -0.94(-2.59%) |
Jan 07, 2022 | 36.35 | 36.55 | 36.11 | 36.28 | 10,100,186 | -0.19(-0.53%) |
Jan 06, 2022 | 36.26 | 36.63 | 36.05 | 36.48 | 10,369,790 | +0.26(+0.72%) |
Jan 05, 2022 | 36.48 | 36.68 | 36.18 | 36.22 | 10,113,524 | -0.18(-0.50%) |
Jan 04, 2022 | 35.90 | 36.77 | 35.87 | 36.40 | 8,426,235 | +0.49(+1.38%) |