Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 41.16 | 41.36 | 40.77 | 40.80 | 1,280,604 | -0.35(-0.84%) |
Mar 30, 2022 | 40.64 | 41.32 | 40.55 | 41.15 | 1,438,040 | +0.29(+0.70%) |
Mar 29, 2022 | 39.59 | 40.91 | 39.59 | 40.86 | 1,300,907 | +1.52(+3.87%) |
Mar 28, 2022 | 39.39 | 39.39 | 38.86 | 39.34 | 1,144,285 | +0.16(+0.40%) |
Mar 25, 2022 | 38.81 | 39.23 | 38.71 | 39.19 | 981,374 | +0.53(+1.37%) |
Mar 24, 2022 | 38.66 | 38.86 | 38.43 | 38.66 | 1,124,960 | +0.13(+0.34%) |
Mar 23, 2022 | 39.06 | 39.10 | 37.95 | 38.53 | 2,033,219 | -0.63(-1.60%) |
Mar 22, 2022 | 38.58 | 39.27 | 38.39 | 39.15 | 1,696,004 | +0.84(+2.20%) |
Mar 21, 2022 | 39.21 | 39.28 | 37.99 | 38.31 | 1,917,138 | -0.83(-2.13%) |
Mar 18, 2022 | 39.26 | 39.52 | 38.90 | 39.14 | 3,206,365 | -0.19(-0.49%) |
Mar 17, 2022 | 38.87 | 39.47 | 38.69 | 39.33 | 1,498,794 | +0.49(+1.25%) |
Mar 16, 2022 | 38.84 | 39.35 | 38.15 | 38.85 | 1,754,160 | +0.13(+0.34%) |
Mar 15, 2022 | 38.86 | 38.96 | 38.38 | 38.72 | 1,157,834 | +0.39(+1.02%) |
Mar 14, 2022 | 38.90 | 39.13 | 38.13 | 38.33 | 1,134,650 | -0.36(-0.92%) |
Mar 11, 2022 | 39.21 | 39.49 | 38.66 | 38.68 | 732,881 | -0.50(-1.27%) |
Mar 10, 2022 | 38.51 | 39.26 | 38.51 | 39.18 | 1,035,272 | +0.24(+0.63%) |
Mar 09, 2022 | 38.84 | 39.26 | 38.81 | 38.93 | 1,136,337 | +0.79(+2.06%) |
Mar 08, 2022 | 37.87 | 38.99 | 37.62 | 38.15 | 1,042,838 | +0.22(+0.59%) |
Mar 07, 2022 | 39.58 | 39.70 | 37.88 | 37.92 | 1,643,186 | -1.80(-4.53%) |
Mar 04, 2022 | 39.26 | 39.74 | 38.88 | 39.72 | 1,736,251 | +0.19(+0.48%) |
Mar 03, 2022 | 39.84 | 40.00 | 39.01 | 39.53 | 1,494,480 | -0.03(-0.09%) |
Mar 02, 2022 | 38.64 | 39.65 | 38.60 | 39.57 | 1,408,641 | +1.12(+2.92%) |
Mar 01, 2022 | 38.96 | 39.28 | 38.15 | 38.45 | 1,695,601 | -0.44(-1.12%) |
Feb 28, 2022 | 38.01 | 39.28 | 38.01 | 38.88 | 2,153,049 | +0.39(+1.00%) |
Feb 25, 2022 | 37.98 | 38.58 | 37.63 | 38.50 | 1,828,837 | +0.11(+0.29%) |
Feb 24, 2022 | 36.82 | 38.58 | 36.82 | 38.39 | 1,888,943 | +0.72(+1.91%) |
Feb 23, 2022 | 37.95 | 38.42 | 37.63 | 37.67 | 1,229,992 | -0.15(-0.39%) |
Feb 22, 2022 | 37.85 | 38.11 | 37.51 | 37.81 | 1,489,389 | -0.30(-0.79%) |
Feb 18, 2022 | 38.11 | 0 | +0.16(+0.43%) | |||
Feb 17, 2022 | 38.42 | 38.62 | 37.88 | 37.95 | 2,171,516 | -0.47(-1.23%) |
Feb 16, 2022 | 38.02 | 38.65 | 37.95 | 38.42 | 1,922,172 | +0.62(+1.63%) |
Feb 15, 2022 | 37.40 | 37.96 | 37.40 | 37.80 | 1,187,619 | +0.68(+1.82%) |
Feb 14, 2022 | 37.55 | 38.04 | 36.80 | 37.13 | 1,531,840 | -0.49(-1.30%) |
Feb 11, 2022 | 38.14 | 38.35 | 37.41 | 37.62 | 1,055,142 | -0.50(-1.30%) |
Feb 10, 2022 | 38.19 | 38.68 | 37.91 | 38.11 | 1,073,956 | -0.47(-1.22%) |
Feb 09, 2022 | 38.09 | 38.63 | 38.01 | 38.58 | 1,154,256 | +0.95(+2.53%) |
Feb 08, 2022 | 37.81 | 37.96 | 37.50 | 37.63 | 1,190,807 | -0.18(-0.48%) |
Feb 07, 2022 | 37.60 | 37.99 | 37.52 | 37.81 | 898,770 | +0.22(+0.59%) |
Feb 04, 2022 | 37.70 | 37.92 | 37.20 | 37.59 | 834,493 | -0.22(-0.59%) |
Feb 03, 2022 | 38.32 | 37.73 | 37.81 | 1,118,884 | -0.69(-1.78%) | |
Feb 02, 2022 | 38.78 | 38.92 | 38.39 | 38.50 | 922,119 | -0.04(-0.11%) |
Feb 01, 2022 | 38.75 | 39.02 | 38.25 | 38.54 | 1,260,247 | -0.15(-0.38%) |
Jan 31, 2022 | 37.51 | 38.72 | 38.69 | 1,565,826 | +0.96(+2.54%) | |
Jan 28, 2022 | 36.78 | 37.74 | 36.54 | 37.73 | 1,211,992 | +1.08(+2.94%) |
Jan 27, 2022 | 37.21 | 37.77 | 36.56 | 36.65 | 1,663,229 | -0.42(-1.13%) |
Jan 26, 2022 | 37.40 | 38.08 | 36.75 | 37.07 | 2,295,766 | +0.03(+0.09%) |
Jan 25, 2022 | 36.66 | 37.51 | 36.43 | 37.03 | 1,780,468 | +0.09(+0.23%) |
Jan 24, 2022 | 36.66 | 37.16 | 35.80 | 36.95 | 1,736,621 | +0.06(+0.16%) |
Jan 21, 2022 | 37.25 | 37.33 | 36.67 | 36.89 | 1,314,394 | -0.35(-0.94%) |
Jan 20, 2022 | 38.07 | 38.35 | 37.20 | 37.24 | 1,584,387 | -0.70(-1.85%) |
Jan 19, 2022 | 37.99 | 38.27 | 37.71 | 37.94 | 1,639,673 | +0.03(+0.07%) |
Jan 18, 2022 | 38.10 | 38.16 | 37.64 | 37.91 | 1,673,879 | -0.31(-0.81%) |
Jan 14, 2022 | 38.22 | 0 | -0.18(-0.47%) | |||
Jan 13, 2022 | 38.87 | 39.16 | 38.33 | 38.40 | 2,381,289 | -0.71(-1.82%) |
Jan 12, 2022 | 39.58 | 39.65 | 39.03 | 39.11 | 1,535,739 | -0.50(-1.25%) |
Jan 11, 2022 | 39.68 | 39.80 | 39.14 | 39.61 | 1,756,969 | -0.06(-0.15%) |
Jan 10, 2022 | 39.76 | 39.87 | 39.11 | 39.67 | 1,413,345 | -0.25(-0.62%) |
Jan 07, 2022 | 40.13 | 40.24 | 39.66 | 39.92 | 1,575,053 | -0.32(-0.79%) |
Jan 06, 2022 | 40.75 | 41.13 | 40.23 | 40.24 | 1,066,233 | -0.44(-1.07%) |
Jan 05, 2022 | 42.07 | 42.22 | 40.62 | 40.67 | 1,060,814 | -1.27(-3.02%) |
Jan 04, 2022 | 41.55 | 42.08 | 41.54 | 41.94 | 1,563,062 | +0.40(+0.97%) |