Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 34.95 | 35.07 | 34.59 | 34.63 | 4,676,702 | -0.55(-1.55%) |
Mar 30, 2022 | 35.20 | 35.30 | 35.04 | 35.17 | 3,934,482 | -0.14(-0.40%) |
Mar 29, 2022 | 35.29 | 35.38 | 35.02 | 35.31 | 5,074,860 | +0.69(+1.99%) |
Mar 28, 2022 | 34.49 | 34.63 | 34.35 | 34.63 | 6,822,720 | -0.08(-0.22%) |
Mar 25, 2022 | 34.67 | 34.74 | 34.47 | 34.70 | 5,423,537 | +0.04(+0.11%) |
Mar 24, 2022 | 34.53 | 34.68 | 34.43 | 34.66 | 5,283,430 | +0.27(+0.80%) |
Mar 23, 2022 | 34.45 | 34.60 | 34.38 | 34.39 | 6,469,309 | -0.44(-1.27%) |
Mar 22, 2022 | 34.68 | 34.87 | 34.68 | 34.83 | 4,878,782 | +0.32(+0.93%) |
Mar 21, 2022 | 34.60 | 34.67 | 34.34 | 34.51 | 5,251,534 | -0.19(-0.54%) |
Mar 18, 2022 | 34.11 | 34.74 | 34.07 | 34.70 | 11,777,782 | +0.31(+0.90%) |
Mar 17, 2022 | 33.95 | 34.44 | 33.93 | 34.39 | 8,175,894 | +0.29(+0.86%) |
Mar 16, 2022 | 33.57 | 34.11 | 33.31 | 34.10 | 10,122,693 | +1.10(+3.34%) |
Mar 15, 2022 | 32.81 | 33.03 | 32.65 | 32.99 | 9,688,198 | +0.34(+1.04%) |
Mar 14, 2022 | 32.91 | 33.08 | 32.59 | 32.65 | 9,755,619 | +0.20(+0.61%) |
Mar 11, 2022 | 33.06 | 33.08 | 32.44 | 32.46 | 11,263,541 | -0.31(-0.95%) |
Mar 10, 2022 | 32.69 | 32.59 | 32.77 | 8,318,305 | -0.37(-1.11%) | |
Mar 09, 2022 | 32.81 | 33.34 | 32.65 | 33.14 | 13,224,405 | +1.19(+3.72%) |
Mar 08, 2022 | 32.02 | 32.51 | 31.59 | 31.95 | 24,942,824 | +0.20(+0.62%) |
Mar 07, 2022 | 32.48 | 32.54 | 31.62 | 31.75 | 17,805,690 | -0.98(-3.00%) |
Mar 04, 2022 | 32.77 | 32.79 | 32.44 | 32.73 | 20,104,586 | -0.87(-2.58%) |
Mar 03, 2022 | 34.06 | 34.06 | 33.47 | 33.60 | 6,983,725 | -0.54(-1.57%) |
Mar 02, 2022 | 33.95 | 34.21 | 33.81 | 34.13 | 12,883,013 | +0.41(+1.23%) |
Mar 01, 2022 | 34.25 | 34.35 | 33.51 | 33.72 | 10,166,477 | -0.69(-2.00%) |
Feb 28, 2022 | 34.27 | 34.75 | 34.19 | 34.41 | 10,739,932 | -0.54(-1.54%) |
Feb 25, 2022 | 34.41 | 34.95 | 34.47 | 34.95 | 11,048,070 | +0.88(+2.57%) |
Feb 24, 2022 | 33.31 | 34.11 | 33.25 | 34.07 | 21,540,986 | -0.48(-1.39%) |
Feb 23, 2022 | 35.17 | 35.21 | 34.48 | 34.55 | 9,721,742 | -0.29(-0.84%) |
Feb 22, 2022 | 34.94 | 35.12 | 34.61 | 34.84 | 6,975,664 | -0.39(-1.10%) |
Feb 18, 2022 | 35.23 | 0 | -0.18(-0.51%) | |||
Feb 17, 2022 | 35.70 | 35.71 | 35.37 | 35.41 | 5,303,952 | -0.53(-1.47%) |
Feb 16, 2022 | 35.68 | 36.00 | 35.64 | 35.94 | 6,005,005 | +0.15(+0.42%) |
Feb 15, 2022 | 35.59 | 35.80 | 35.52 | 35.79 | 4,853,570 | +0.58(+1.66%) |
Feb 14, 2022 | 35.29 | 35.30 | 34.95 | 35.20 | 8,124,733 | -0.21(-0.59%) |
Feb 11, 2022 | 35.90 | 36.03 | 35.31 | 35.41 | 8,916,572 | -0.49(-1.37%) |
Feb 10, 2022 | 35.82 | 36.38 | 35.81 | 35.90 | 5,649,172 | -0.43(-1.19%) |
Feb 09, 2022 | 36.23 | 36.33 | 36.19 | 36.33 | 3,797,765 | +0.57(+1.58%) |
Feb 08, 2022 | 35.59 | 35.82 | 35.49 | 35.77 | 4,959,947 | +0.18(+0.50%) |
Feb 07, 2022 | 35.54 | 35.76 | 35.51 | 35.59 | 4,506,787 | +0.08(+0.21%) |
Feb 04, 2022 | 35.38 | 35.67 | 35.26 | 35.51 | 5,287,620 | +0.06(+0.16%) |
Feb 03, 2022 | 35.62 | 35.42 | 35.46 | 4,991,682 | -0.56(-1.54%) | |
Feb 02, 2022 | 35.99 | 36.03 | 35.80 | 36.01 | 5,442,839 | +0.28(+0.79%) |
Feb 01, 2022 | 35.57 | 35.73 | 35.35 | 35.73 | 6,525,149 | +0.33(+0.93%) |
Jan 31, 2022 | 34.88 | 35.41 | 35.40 | 9,345,304 | +0.54(+1.54%) | |
Jan 28, 2022 | 34.53 | 34.86 | 34.32 | 34.86 | 8,697,154 | +0.18(+0.52%) |
Jan 27, 2022 | 34.96 | 35.11 | 34.58 | 34.68 | 7,957,331 | -0.25(-0.73%) |
Jan 26, 2022 | 35.46 | 35.54 | 34.76 | 34.94 | 12,553,589 | -0.14(-0.40%) |
Jan 25, 2022 | 34.86 | 35.25 | 34.56 | 35.08 | 13,846,979 | -0.18(-0.51%) |
Jan 24, 2022 | 34.97 | 35.26 | 34.30 | 35.26 | 17,017,708 | -0.38(-1.06%) |
Jan 21, 2022 | 36.04 | 36.05 | 35.61 | 35.63 | 9,610,348 | -0.48(-1.33%) |
Jan 20, 2022 | 36.45 | 36.64 | 36.09 | 36.12 | 6,304,136 | -0.23(-0.62%) |
Jan 19, 2022 | 36.57 | 36.61 | 36.29 | 36.34 | 5,398,965 | -0.03(-0.08%) |
Jan 18, 2022 | 36.48 | 36.55 | 36.27 | 36.37 | 5,478,690 | -0.51(-1.38%) |
Jan 14, 2022 | 36.88 | 0 | -0.07(-0.18%) | |||
Jan 13, 2022 | 37.32 | 37.35 | 36.89 | 36.94 | 4,159,953 | -0.27(-0.73%) |
Jan 12, 2022 | 37.10 | 37.25 | 37.05 | 37.22 | 3,332,712 | +0.38(+1.02%) |
Jan 11, 2022 | 36.46 | 36.84 | 36.36 | 36.84 | 4,270,791 | +0.43(+1.19%) |
Jan 10, 2022 | 36.33 | 36.41 | 36.06 | 36.41 | 6,506,035 | -0.32(-0.87%) |
Jan 07, 2022 | 36.57 | 36.77 | 36.44 | 36.73 | 4,776,704 | +0.15(+0.41%) |
Jan 06, 2022 | 36.59 | 36.73 | 36.45 | 36.58 | 5,433,268 | -0.17(-0.46%) |
Jan 05, 2022 | 37.19 | 37.24 | 36.73 | 36.75 | 3,344,607 | -0.32(-0.86%) |
Jan 04, 2022 | 37.10 | 37.20 | 36.98 | 37.07 | 2,723,406 | +0.18(+0.49%) |