Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 44.04 | 44.27 | 43.20 | 43.57 | 1,341,402 | -0.48(-1.09%) |
Mar 30, 2022 | 45.06 | 45.21 | 43.62 | 44.05 | 1,274,254 | -0.85(-1.90%) |
Mar 29, 2022 | 44.51 | 45.26 | 44.24 | 44.90 | 1,191,676 | +0.01(+0.02%) |
Mar 28, 2022 | 44.48 | 45.05 | 44.09 | 44.89 | 1,531,089 | +0.41(+0.92%) |
Mar 25, 2022 | 44.28 | 44.80 | 43.95 | 44.49 | 992,171 | +0.33(+0.74%) |
Mar 24, 2022 | 43.89 | 44.25 | 43.74 | 44.16 | 888,151 | +0.24(+0.55%) |
Mar 23, 2022 | 43.29 | 44.09 | 43.22 | 43.92 | 1,297,101 | +0.74(+1.71%) |
Mar 22, 2022 | 42.84 | 43.21 | 42.39 | 43.18 | 793,810 | +0.31(+0.72%) |
Mar 21, 2022 | 42.38 | 43.03 | 42.33 | 42.87 | 623,226 | +0.82(+1.94%) |
Mar 18, 2022 | 41.72 | 42.19 | 41.37 | 42.05 | 1,172,237 | +0.38(+0.92%) |
Mar 17, 2022 | 42.18 | 42.44 | 41.64 | 41.67 | 775,971 | -0.23(-0.55%) |
Mar 16, 2022 | 41.74 | 42.17 | 41.57 | 41.90 | 883,550 | +0.16(+0.38%) |
Mar 15, 2022 | 41.48 | 42.02 | 41.08 | 41.74 | 1,228,150 | -0.30(-0.72%) |
Mar 14, 2022 | 42.80 | 42.80 | 41.43 | 42.04 | 1,648,550 | -0.86(-2.01%) |
Mar 11, 2022 | 43.95 | 44.21 | 42.82 | 42.91 | 1,563,360 | -1.40(-3.17%) |
Mar 10, 2022 | 43.78 | 44.64 | 43.53 | 44.31 | 1,965,094 | +0.65(+1.48%) |
Mar 09, 2022 | 43.29 | 44.58 | 43.17 | 43.66 | 3,046,383 | -0.03(-0.06%) |
Mar 08, 2022 | 43.62 | 44.01 | 42.79 | 43.69 | 4,298,796 | +0.65(+1.51%) |
Mar 07, 2022 | 44.17 | 44.31 | 42.74 | 43.04 | 1,376,796 | -0.88(-2.00%) |
Mar 04, 2022 | 43.51 | 44.10 | 43.15 | 43.92 | 990,473 | +0.39(+0.90%) |
Mar 03, 2022 | 43.54 | 43.94 | 43.31 | 43.53 | 1,084,043 | -0.01(-0.02%) |
Mar 02, 2022 | 43.51 | 43.86 | 43.48 | 43.54 | 931,626 | +0.10(+0.22%) |
Mar 01, 2022 | 42.98 | 43.49 | 42.55 | 43.44 | 921,196 | +0.36(+0.82%) |
Feb 28, 2022 | 41.53 | 43.26 | 41.44 | 43.08 | 1,855,388 | +1.55(+3.72%) |
Feb 25, 2022 | 41.06 | 42.10 | 41.35 | 41.54 | 1,065,473 | +0.88(+2.16%) |
Feb 24, 2022 | 40.84 | 41.17 | 40.18 | 40.66 | 1,853,154 | -0.36(-0.89%) |
Feb 23, 2022 | 41.38 | 41.91 | 40.99 | 41.02 | 1,197,687 | -0.28(-0.69%) |
Feb 22, 2022 | 42.12 | 42.37 | 40.98 | 41.31 | 1,898,560 | -0.64(-1.52%) |
Feb 18, 2022 | 41.95 | 0 | -0.64(-1.50%) | |||
Feb 17, 2022 | 42.92 | 43.38 | 42.42 | 42.59 | 1,042,371 | -0.45(-1.05%) |
Feb 16, 2022 | 43.36 | 43.97 | 43.03 | 43.04 | 1,412,384 | -0.13(-0.31%) |
Feb 15, 2022 | 42.00 | 43.21 | 41.90 | 43.17 | 1,550,148 | +0.91(+2.16%) |
Feb 14, 2022 | 42.83 | 42.86 | 42.09 | 42.26 | 1,927,715 | -0.44(-1.02%) |
Feb 11, 2022 | 42.00 | 43.05 | 41.79 | 42.69 | 1,400,897 | +0.77(+1.84%) |
Feb 10, 2022 | 43.20 | 43.41 | 41.89 | 41.92 | 1,579,419 | -1.28(-2.96%) |
Feb 09, 2022 | 43.41 | 43.92 | 43.11 | 43.20 | 1,420,012 | -0.21(-0.49%) |
Feb 08, 2022 | 43.27 | 43.62 | 42.83 | 43.41 | 1,097,768 | +0.20(+0.45%) |
Feb 07, 2022 | 42.66 | 43.50 | 42.35 | 43.22 | 1,455,492 | +0.38(+0.89%) |
Feb 04, 2022 | 43.30 | 43.54 | 42.47 | 42.83 | 1,654,167 | -0.62(-1.44%) |
Feb 03, 2022 | 43.21 | 43.70 | 43.46 | 1,469,388 | +0.14(+0.32%) | |
Feb 02, 2022 | 43.78 | 43.89 | 42.62 | 43.32 | 3,096,975 | -0.01(-0.02%) |
Feb 01, 2022 | 42.61 | 43.61 | 42.42 | 43.33 | 2,255,531 | +0.83(+1.96%) |
Jan 31, 2022 | 42.39 | 42.74 | 42.49 | 1,372,667 | +0.16(+0.37%) | |
Jan 28, 2022 | 41.98 | 42.34 | 41.48 | 42.34 | 872,833 | +0.43(+1.04%) |
Jan 27, 2022 | 42.48 | 42.63 | 41.74 | 41.90 | 1,117,167 | -0.26(-0.62%) |
Jan 26, 2022 | 42.72 | 42.72 | 42.08 | 42.16 | 1,292,689 | -0.32(-0.76%) |
Jan 25, 2022 | 41.30 | 42.75 | 40.74 | 42.48 | 1,112,273 | +1.18(+2.86%) |
Jan 24, 2022 | 41.06 | 41.36 | 40.05 | 41.30 | 1,397,804 | -0.01(-0.02%) |
Jan 21, 2022 | 41.52 | 41.88 | 40.87 | 41.31 | 1,199,255 | -0.42(-1.00%) |
Jan 20, 2022 | 42.16 | 42.61 | 41.64 | 41.73 | 861,477 | -0.57(-1.36%) |
Jan 19, 2022 | 42.69 | 42.86 | 42.02 | 42.30 | 996,554 | -0.37(-0.88%) |
Jan 18, 2022 | 43.18 | 43.30 | 42.57 | 42.68 | 1,085,937 | -0.48(-1.11%) |
Jan 14, 2022 | 43.15 | 0 | +0.74(+1.74%) | |||
Jan 13, 2022 | 42.38 | 43.10 | 41.83 | 42.41 | 1,917,592 | +0.13(+0.31%) |
Jan 12, 2022 | 42.29 | 42.86 | 42.21 | 42.28 | 1,579,986 | +0.17(+0.39%) |
Jan 11, 2022 | 41.88 | 42.35 | 41.52 | 42.12 | 888,874 | +0.56(+1.34%) |
Jan 10, 2022 | 41.60 | 41.65 | 40.82 | 41.56 | 944,647 | +0.22(+0.53%) |
Jan 07, 2022 | 41.08 | 41.52 | 40.97 | 41.34 | 1,043,121 | -0.01(-0.02%) |
Jan 06, 2022 | 41.56 | 41.94 | 41.33 | 41.35 | 702,213 | +0.17(+0.42%) |
Jan 05, 2022 | 41.74 | 41.97 | 41.18 | 41.18 | 946,558 | -0.18(-0.44%) |
Jan 04, 2022 | 41.04 | 41.59 | 40.65 | 41.36 | 1,379,650 | +0.76(+1.86%) |