Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 40.51 | 40.56 | 38.96 | 38.98 | 71,936,520 | -1.68(-4.14%) |
Mar 30, 2022 | 41.08 | 41.28 | 40.43 | 40.66 | 38,654,968 | -0.42(-1.01%) |
Mar 29, 2022 | 41.85 | 41.98 | 40.77 | 41.08 | 48,949,280 | -0.10(-0.25%) |
Mar 28, 2022 | 41.34 | 41.37 | 40.50 | 41.18 | 39,559,044 | -0.17(-0.41%) |
Mar 25, 2022 | 41.12 | 41.86 | 41.00 | 41.35 | 41,206,444 | +0.62(+1.53%) |
Mar 24, 2022 | 41.02 | 41.07 | 40.56 | 40.73 | 32,094,088 | -0.02(-0.05%) |
Mar 23, 2022 | 41.35 | 41.62 | 40.69 | 40.75 | 51,312,296 | -1.03(-2.47%) |
Mar 22, 2022 | 41.44 | 42.21 | 41.32 | 41.78 | 55,426,264 | +1.27(+3.13%) |
Mar 21, 2022 | 41.00 | 41.07 | 40.20 | 40.51 | 49,798,104 | -0.06(-0.14%) |
Mar 18, 2022 | 40.44 | 40.60 | 39.96 | 40.57 | 78,748,232 | -0.12(-0.30%) |
Mar 17, 2022 | 40.11 | 40.70 | 39.56 | 40.69 | 53,112,824 | +0.22(+0.54%) |
Mar 16, 2022 | 39.95 | 40.71 | 39.64 | 40.48 | 62,941,628 | +1.23(+3.13%) |
Mar 15, 2022 | 39.02 | 39.51 | 38.65 | 39.25 | 43,754,372 | +0.28(+0.73%) |
Mar 14, 2022 | 38.68 | 39.89 | 38.67 | 38.96 | 57,373,936 | +0.82(+2.16%) |
Mar 11, 2022 | 38.81 | 39.13 | 38.10 | 38.14 | 46,470,888 | -0.32(-0.84%) |
Mar 10, 2022 | 38.10 | 39.22 | 37.93 | 38.46 | 51,567,860 | -0.35(-0.90%) |
Mar 09, 2022 | 38.12 | 39.35 | 37.98 | 38.81 | 82,655,928 | +2.32(+6.35%) |
Mar 08, 2022 | 36.95 | 37.51 | 36.10 | 36.49 | 80,909,952 | +0.24(+0.65%) |
Mar 07, 2022 | 37.76 | 37.85 | 36.13 | 36.26 | 116,000,464 | -2.47(-6.37%) |
Mar 04, 2022 | 39.18 | 39.19 | 38.13 | 38.73 | 79,958,784 | -1.46(-3.62%) |
Mar 03, 2022 | 40.75 | 41.13 | 39.92 | 40.18 | 51,350,556 | -0.43(-1.07%) |
Mar 02, 2022 | 40.22 | 40.97 | 40.11 | 40.62 | 75,242,624 | +0.65(+1.62%) |
Mar 01, 2022 | 41.13 | 41.16 | 39.46 | 39.97 | 79,536,152 | -1.63(-3.91%) |
Feb 28, 2022 | 41.14 | 41.65 | 40.88 | 41.60 | 74,303,976 | -0.77(-1.82%) |
Feb 25, 2022 | 41.23 | 42.68 | 41.78 | 42.37 | 72,821,312 | +1.34(+3.26%) |
Feb 24, 2022 | 40.47 | 41.10 | 39.57 | 41.03 | 85,616,616 | -1.11(-2.64%) |
Feb 23, 2022 | 43.24 | 43.39 | 41.94 | 42.14 | 48,562,132 | -0.73(-1.71%) |
Feb 22, 2022 | 42.51 | 43.27 | 42.39 | 42.88 | 55,152,568 | -0.38(-0.87%) |
Feb 18, 2022 | 43.25 | 0 | -0.10(-0.24%) | |||
Feb 17, 2022 | 44.23 | 44.50 | 43.24 | 43.36 | 52,531,348 | -1.52(-3.38%) |
Feb 16, 2022 | 44.64 | 45.40 | 44.52 | 44.87 | 38,927,308 | -0.10(-0.23%) |
Feb 15, 2022 | 45.17 | 45.52 | 44.77 | 44.97 | 45,052,164 | +0.35(+0.78%) |
Feb 14, 2022 | 45.19 | 45.35 | 44.17 | 44.63 | 47,552,368 | -0.47(-1.04%) |
Feb 11, 2022 | 45.76 | 46.53 | 44.70 | 45.10 | 64,878,704 | -1.06(-2.30%) |
Feb 10, 2022 | 46.75 | 47.16 | 45.89 | 46.16 | 49,976,580 | -0.22(-0.47%) |
Feb 09, 2022 | 46.32 | 46.84 | 46.14 | 46.38 | 36,014,760 | -0.09(-0.20%) |
Feb 08, 2022 | 46.25 | 47.07 | 46.06 | 46.47 | 52,633,424 | +0.82(+1.79%) |
Feb 07, 2022 | 45.70 | 45.89 | 45.16 | 45.65 | 47,659,624 | +0.22(+0.48%) |
Feb 04, 2022 | 44.31 | 45.82 | 43.93 | 45.44 | 64,072,236 | +1.74(+3.98%) |
Feb 03, 2022 | 44.44 | 43.62 | 43.69 | 38,199,780 | -0.43(-0.98%) | |
Feb 02, 2022 | 43.97 | 44.19 | 43.57 | 44.13 | 43,154,764 | -0.05(-0.11%) |
Feb 01, 2022 | 43.49 | 44.32 | 43.20 | 44.17 | 42,808,824 | +0.75(+1.73%) |
Jan 31, 2022 | 42.84 | 43.54 | 43.42 | 47,578,488 | +0.25(+0.59%) | |
Jan 28, 2022 | 42.66 | 43.18 | 41.83 | 43.17 | 54,261,584 | +0.38(+0.88%) |
Jan 27, 2022 | 43.64 | 44.00 | 42.43 | 42.79 | 67,341,632 | -0.40(-0.94%) |
Jan 26, 2022 | 43.08 | 43.72 | 42.59 | 43.20 | 67,687,024 | +0.44(+1.03%) |
Jan 25, 2022 | 41.68 | 42.88 | 41.25 | 42.75 | 78,117,584 | +0.83(+1.98%) |
Jan 24, 2022 | 41.31 | 42.06 | 40.08 | 41.93 | 96,350,624 | -0.35(-0.82%) |
Jan 21, 2022 | 42.88 | 43.31 | 42.03 | 42.27 | 75,768,616 | -0.78(-1.81%) |
Jan 20, 2022 | 43.94 | 44.28 | 42.97 | 43.05 | 49,109,428 | -0.65(-1.49%) |
Jan 19, 2022 | 45.54 | 45.72 | 43.62 | 43.70 | 89,617,496 | +0.17(+0.39%) |
Jan 18, 2022 | 45.03 | 45.10 | 43.34 | 43.53 | 70,002,800 | -1.55(-3.44%) |
Jan 14, 2022 | 45.09 | 0 | -0.80(-1.74%) | |||
Jan 13, 2022 | 46.04 | 46.57 | 45.76 | 45.89 | 46,309,232 | -0.09(-0.20%) |
Jan 12, 2022 | 46.27 | 46.47 | 45.81 | 45.98 | 43,945,580 | -0.33(-0.71%) |
Jan 11, 2022 | 46.10 | 46.34 | 45.77 | 46.31 | 42,973,036 | +0.26(+0.57%) |
Jan 10, 2022 | 46.97 | 47.12 | 45.49 | 46.05 | 70,949,504 | -0.24(-0.51%) |
Jan 07, 2022 | 45.31 | 46.40 | 45.23 | 46.28 | 62,802,904 | +0.99(+2.18%) |
Jan 06, 2022 | 45.15 | 45.32 | 44.41 | 45.29 | 55,212,668 | +0.89(+2.01%) |
Jan 05, 2022 | 45.30 | 45.52 | 44.38 | 44.40 | 61,358,884 | -0.76(-1.69%) |
Jan 04, 2022 | 44.29 | 45.58 | 44.27 | 45.16 | 79,645,840 | +1.70(+3.92%) |