Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 47.00 | 47.33 | 46.09 | 46.11 | 2,045,096 | -0.75(-1.59%) |
Mar 30, 2022 | 46.31 | 46.87 | 46.22 | 46.86 | 2,885,586 | +0.78(+1.68%) |
Mar 29, 2022 | 44.56 | 46.16 | 44.31 | 46.08 | 2,052,443 | +0.60(+1.32%) |
Mar 28, 2022 | 46.05 | 46.23 | 45.05 | 45.48 | 2,150,371 | -1.31(-2.80%) |
Mar 25, 2022 | 46.67 | 46.87 | 46.15 | 46.79 | 1,588,066 | -0.06(-0.12%) |
Mar 24, 2022 | 47.22 | 47.99 | 46.46 | 46.85 | 2,611,684 | -0.06(-0.12%) |
Mar 23, 2022 | 46.64 | 47.12 | 46.43 | 46.91 | 1,754,681 | +0.44(+0.94%) |
Mar 22, 2022 | 46.93 | 46.93 | 45.90 | 46.47 | 1,953,124 | -0.42(-0.89%) |
Mar 21, 2022 | 46.54 | 47.64 | 46.48 | 46.89 | 2,219,421 | +0.73(+1.59%) |
Mar 18, 2022 | 45.71 | 46.67 | 45.22 | 46.15 | 5,959,682 | +0.02(+0.04%) |
Mar 17, 2022 | 46.16 | 47.32 | 46.04 | 46.13 | 2,861,736 | +0.55(+1.21%) |
Mar 16, 2022 | 44.99 | 45.80 | 44.31 | 45.58 | 3,646,650 | +0.25(+0.55%) |
Mar 15, 2022 | 43.94 | 45.76 | 43.23 | 45.33 | 2,905,816 | +0.14(+0.30%) |
Mar 14, 2022 | 45.34 | 45.95 | 44.72 | 45.20 | 4,273,825 | -1.28(-2.74%) |
Mar 11, 2022 | 45.76 | 46.90 | 45.63 | 46.47 | 3,383,227 | -1.00(-2.10%) |
Mar 10, 2022 | 46.61 | 47.47 | 3,429,392 | +0.87(+1.87%) | ||
Mar 09, 2022 | 44.69 | 47.22 | 44.45 | 46.60 | 3,917,628 | -0.09(-0.19%) |
Mar 08, 2022 | 46.52 | 48.64 | 46.23 | 46.68 | 6,790,294 | +0.41(+0.88%) |
Mar 07, 2022 | 45.43 | 46.66 | 44.73 | 46.28 | 4,384,108 | +1.13(+2.50%) |
Mar 04, 2022 | 44.15 | 45.38 | 43.82 | 45.15 | 3,659,087 | +1.12(+2.55%) |
Mar 03, 2022 | 43.86 | 44.15 | 43.31 | 44.03 | 1,927,299 | +0.25(+0.57%) |
Mar 02, 2022 | 43.73 | 44.45 | 43.12 | 43.78 | 2,683,525 | -0.51(-1.16%) |
Mar 01, 2022 | 42.51 | 44.43 | 42.46 | 44.29 | 4,838,870 | +1.98(+4.68%) |
Feb 28, 2022 | 42.90 | 43.02 | 41.85 | 42.31 | 3,228,645 | -0.16(-0.39%) |
Feb 25, 2022 | 40.89 | 42.52 | 41.39 | 42.47 | 2,200,444 | +1.18(+2.85%) |
Feb 24, 2022 | 43.34 | 43.59 | 40.60 | 41.29 | 4,129,181 | -0.99(-2.33%) |
Feb 23, 2022 | 41.37 | 42.63 | 41.09 | 42.28 | 3,809,423 | +0.81(+1.96%) |
Feb 22, 2022 | 42.42 | 43.05 | 41.40 | 41.47 | 3,233,281 | -0.56(-1.33%) |
Feb 18, 2022 | 42.03 | 0 | -0.57(-1.34%) | |||
Feb 17, 2022 | 41.80 | 42.99 | 41.65 | 42.60 | 3,162,510 | +1.23(+2.97%) |
Feb 16, 2022 | 40.73 | 41.80 | 40.73 | 41.37 | 2,213,695 | +0.93(+2.29%) |
Feb 15, 2022 | 40.06 | 40.58 | 39.62 | 40.44 | 1,841,001 | -0.54(-1.32%) |
Feb 14, 2022 | 40.79 | 41.21 | 40.25 | 40.98 | 1,982,635 | +0.43(+1.05%) |
Feb 11, 2022 | 38.79 | 40.88 | 38.73 | 40.56 | 2,571,167 | +1.92(+4.98%) |
Feb 10, 2022 | 39.74 | 40.17 | 38.43 | 38.64 | 2,830,464 | -1.47(-3.66%) |
Feb 09, 2022 | 40.29 | 40.73 | 39.94 | 40.10 | 1,464,120 | -0.08(-0.19%) |
Feb 08, 2022 | 39.67 | 40.40 | 39.52 | 40.18 | 1,765,420 | +0.64(+1.61%) |
Feb 07, 2022 | 39.05 | 39.83 | 38.66 | 39.54 | 2,064,865 | +0.83(+2.15%) |
Feb 04, 2022 | 38.38 | 39.07 | 38.24 | 38.71 | 1,275,714 | +0.08(+0.20%) |
Feb 03, 2022 | 38.98 | 39.26 | 38.64 | 1,889,299 | -0.65(-1.65%) | |
Feb 02, 2022 | 39.31 | 40.09 | 38.99 | 39.28 | 1,541,205 | +0.05(+0.12%) |
Feb 01, 2022 | 39.51 | 39.72 | 38.64 | 39.23 | 1,446,277 | +0.28(+0.72%) |
Jan 31, 2022 | 37.96 | 39.04 | 38.95 | 2,115,144 | +1.27(+3.36%) | |
Jan 28, 2022 | 37.29 | 37.69 | 36.98 | 37.69 | 3,023,970 | +0.00(+0.00%) |
Jan 27, 2022 | 37.54 | 38.61 | 37.43 | 37.69 | 2,382,512 | -0.67(-1.74%) |
Jan 26, 2022 | 38.85 | 39.65 | 38.08 | 38.36 | 2,774,182 | -0.70(-1.78%) |
Jan 25, 2022 | 38.65 | 39.33 | 38.22 | 39.05 | 2,165,383 | +0.20(+0.52%) |
Jan 24, 2022 | 38.76 | 39.02 | 37.58 | 38.85 | 2,654,034 | -0.57(-1.45%) |
Jan 21, 2022 | 40.71 | 40.71 | 39.28 | 39.42 | 2,162,658 | -0.88(-2.18%) |
Jan 20, 2022 | 41.07 | 41.22 | 40.26 | 40.30 | 2,208,244 | -0.53(-1.30%) |
Jan 19, 2022 | 38.59 | 41.04 | 38.55 | 40.83 | 3,857,558 | +2.82(+7.42%) |
Jan 18, 2022 | 38.37 | 39.06 | 37.93 | 38.01 | 1,674,620 | -0.31(-0.81%) |
Jan 14, 2022 | 38.32 | 0 | -0.24(-0.63%) | |||
Jan 13, 2022 | 38.92 | 39.35 | 38.42 | 38.56 | 1,829,340 | -0.38(-0.97%) |
Jan 12, 2022 | 38.46 | 39.01 | 38.15 | 38.94 | 2,336,718 | +0.49(+1.28%) |
Jan 11, 2022 | 37.91 | 38.44 | 37.58 | 38.44 | 1,910,191 | +0.43(+1.12%) |
Jan 10, 2022 | 37.10 | 38.03 | 36.72 | 38.02 | 2,352,240 | +0.76(+2.05%) |
Jan 07, 2022 | 37.43 | 37.66 | 36.73 | 37.25 | 3,269,161 | +0.13(+0.36%) |
Jan 06, 2022 | 38.23 | 38.79 | 37.12 | 37.12 | 3,611,393 | -1.99(-5.08%) |
Jan 05, 2022 | 40.49 | 40.87 | 39.03 | 39.11 | 2,187,743 | -1.20(-2.97%) |
Jan 04, 2022 | 40.81 | 41.01 | 40.24 | 40.31 | 2,030,431 | -0.11(-0.26%) |