Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 46.84 | 47.19 | 46.26 | 46.29 | 4,456,132 | -0.35(-0.74%) |
Mar 30, 2022 | 46.52 | 47.33 | 46.26 | 46.63 | 4,740,923 | +0.28(+0.60%) |
Mar 29, 2022 | 44.86 | 46.40 | 44.50 | 46.36 | 5,597,300 | +0.65(+1.43%) |
Mar 28, 2022 | 46.69 | 46.93 | 45.58 | 45.70 | 9,826,228 | -1.96(-4.10%) |
Mar 25, 2022 | 47.24 | 47.73 | 47.01 | 47.66 | 4,307,455 | +0.21(+0.44%) |
Mar 24, 2022 | 47.88 | 48.62 | 47.35 | 47.45 | 6,744,749 | -0.28(-0.58%) |
Mar 23, 2022 | 46.89 | 47.76 | 46.53 | 47.73 | 8,010,299 | +1.20(+2.59%) |
Mar 22, 2022 | 46.90 | 47.12 | 45.97 | 46.52 | 7,143,335 | -0.87(-1.83%) |
Mar 21, 2022 | 46.55 | 47.88 | 46.48 | 47.39 | 8,973,550 | +0.92(+1.98%) |
Mar 18, 2022 | 46.40 | 47.01 | 45.85 | 46.48 | 9,370,046 | -0.42(-0.91%) |
Mar 17, 2022 | 46.01 | 47.81 | 46.01 | 46.90 | 12,316,431 | +1.36(+2.99%) |
Mar 16, 2022 | 45.14 | 45.59 | 44.06 | 45.54 | 8,347,418 | +0.30(+0.65%) |
Mar 15, 2022 | 43.85 | 45.89 | 43.62 | 45.24 | 7,824,576 | +0.48(+1.08%) |
Mar 14, 2022 | 46.25 | 46.41 | 44.47 | 44.76 | 14,286,535 | -2.29(-4.87%) |
Mar 11, 2022 | 46.89 | 47.62 | 46.63 | 47.05 | 8,924,218 | -0.91(-1.89%) |
Mar 10, 2022 | 47.33 | 48.25 | 47.14 | 47.96 | 11,142,708 | +0.99(+2.10%) |
Mar 09, 2022 | 45.61 | 47.28 | 45.45 | 46.97 | 10,668,906 | -0.40(-0.85%) |
Mar 08, 2022 | 47.82 | 49.66 | 46.67 | 47.37 | 20,484,700 | +0.40(+0.86%) |
Mar 07, 2022 | 46.22 | 47.44 | 45.89 | 46.97 | 12,301,027 | +0.98(+2.13%) |
Mar 04, 2022 | 45.03 | 46.21 | 44.95 | 45.99 | 9,752,660 | +1.20(+2.67%) |
Mar 03, 2022 | 44.59 | 44.84 | 43.86 | 44.80 | 5,898,955 | +0.21(+0.47%) |
Mar 02, 2022 | 44.14 | 44.73 | 43.82 | 44.59 | 9,403,108 | -0.19(-0.42%) |
Mar 01, 2022 | 43.03 | 44.80 | 42.89 | 44.78 | 11,745,704 | +2.18(+5.12%) |
Feb 28, 2022 | 43.11 | 43.11 | 42.09 | 42.59 | 6,198,593 | +0.21(+0.49%) |
Feb 25, 2022 | 41.45 | 42.51 | 41.43 | 42.39 | 6,707,683 | +0.50(+1.20%) |
Feb 24, 2022 | 44.58 | 44.58 | 41.21 | 41.88 | 17,242,354 | -0.98(-2.28%) |
Feb 23, 2022 | 41.65 | 43.25 | 41.65 | 42.86 | 9,567,332 | +1.24(+2.99%) |
Feb 22, 2022 | 42.34 | 42.52 | 41.36 | 41.62 | 6,630,558 | -0.61(-1.45%) |
Feb 18, 2022 | 42.23 | 0 | -0.71(-1.66%) | |||
Feb 17, 2022 | 42.72 | 43.42 | 42.21 | 42.94 | 11,491,476 | +0.80(+1.90%) |
Feb 16, 2022 | 41.11 | 42.29 | 41.11 | 42.14 | 7,518,450 | +1.19(+2.89%) |
Feb 15, 2022 | 40.36 | 41.11 | 39.78 | 40.95 | 6,725,876 | -0.48(-1.17%) |
Feb 14, 2022 | 41.06 | 41.49 | 40.78 | 41.44 | 6,966,338 | +0.53(+1.30%) |
Feb 11, 2022 | 38.68 | 41.29 | 38.63 | 40.91 | 17,069,544 | +2.31(+5.99%) |
Feb 10, 2022 | 39.16 | 40.21 | 38.38 | 38.59 | 9,338,759 | -0.93(-2.35%) |
Feb 09, 2022 | 39.82 | 40.08 | 39.37 | 39.52 | 5,998,938 | -0.08(-0.20%) |
Feb 08, 2022 | 39.00 | 39.62 | 38.86 | 39.60 | 4,869,568 | +0.38(+0.96%) |
Feb 07, 2022 | 38.02 | 39.44 | 37.92 | 39.23 | 7,835,076 | +1.52(+4.03%) |
Feb 04, 2022 | 37.16 | 37.91 | 37.12 | 37.71 | 4,889,423 | +0.40(+1.06%) |
Feb 03, 2022 | 37.77 | 38.00 | 37.31 | 6,843,333 | -0.93(-2.43%) | |
Feb 02, 2022 | 38.61 | 38.87 | 37.95 | 38.24 | 5,017,749 | -0.16(-0.41%) |
Feb 01, 2022 | 38.30 | 38.72 | 37.73 | 38.40 | 5,682,055 | +0.54(+1.44%) |
Jan 31, 2022 | 37.00 | 37.90 | 37.85 | 7,233,072 | +1.19(+3.23%) | |
Jan 28, 2022 | 36.73 | 36.80 | 36.09 | 36.67 | 7,640,659 | -0.33(-0.88%) |
Jan 27, 2022 | 37.69 | 38.33 | 36.98 | 36.99 | 10,945,050 | -1.39(-3.63%) |
Jan 26, 2022 | 39.85 | 40.32 | 37.91 | 38.39 | 14,153,183 | -1.92(-4.75%) |
Jan 25, 2022 | 39.27 | 40.56 | 38.86 | 40.30 | 9,227,089 | +0.39(+0.99%) |
Jan 24, 2022 | 40.11 | 40.11 | 38.54 | 39.91 | 11,229,528 | -0.64(-1.58%) |
Jan 21, 2022 | 41.94 | 41.95 | 40.37 | 40.55 | 10,260,609 | -1.25(-3.00%) |
Jan 20, 2022 | 42.75 | 42.86 | 41.72 | 41.80 | 9,585,402 | -0.55(-1.31%) |
Jan 19, 2022 | 40.12 | 42.51 | 40.00 | 42.36 | 19,188,174 | +2.83(+7.17%) |
Jan 18, 2022 | 39.78 | 40.42 | 39.35 | 39.52 | 6,674,173 | -0.44(-1.11%) |
Jan 14, 2022 | 39.97 | 0 | -0.51(-1.27%) | |||
Jan 13, 2022 | 40.94 | 41.19 | 40.44 | 40.48 | 4,748,245 | -0.61(-1.49%) |
Jan 12, 2022 | 40.30 | 41.12 | 40.12 | 41.09 | 6,222,855 | +0.89(+2.21%) |
Jan 11, 2022 | 39.21 | 40.24 | 38.81 | 40.20 | 7,548,221 | +1.08(+2.75%) |
Jan 10, 2022 | 38.47 | 39.14 | 37.99 | 39.13 | 5,341,376 | +0.38(+0.97%) |
Jan 07, 2022 | 38.61 | 38.93 | 38.15 | 38.75 | 5,630,051 | +0.46(+1.21%) |
Jan 06, 2022 | 38.91 | 39.29 | 38.29 | 38.29 | 10,113,901 | -1.53(-3.84%) |
Jan 05, 2022 | 41.13 | 41.70 | 39.70 | 39.82 | 8,329,020 | -1.03(-2.51%) |
Jan 04, 2022 | 40.83 | 41.51 | 40.62 | 40.85 | 4,530,530 | +0.33(+0.80%) |