Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 41.08 | 41.38 | 40.69 | 40.69 | 345,156 | -0.49(-1.20%) |
Mar 30, 2022 | 41.88 | 41.94 | 41.01 | 41.18 | 477,011 | -0.73(-1.73%) |
Mar 29, 2022 | 41.20 | 42.02 | 41.20 | 41.91 | 490,403 | +1.00(+2.44%) |
Mar 28, 2022 | 40.98 | 40.98 | 40.50 | 40.91 | 283,562 | -0.19(-0.47%) |
Mar 25, 2022 | 40.90 | 41.13 | 40.78 | 41.10 | 292,913 | +0.28(+0.69%) |
Mar 24, 2022 | 40.72 | 40.83 | 40.42 | 40.82 | 379,933 | +0.32(+0.79%) |
Mar 23, 2022 | 41.07 | 41.10 | 40.47 | 40.50 | 300,662 | -0.74(-1.78%) |
Mar 22, 2022 | 41.25 | 41.68 | 40.99 | 41.24 | 678,325 | +0.15(+0.38%) |
Mar 21, 2022 | 41.37 | 41.62 | 40.81 | 41.08 | 495,323 | -0.23(-0.56%) |
Mar 18, 2022 | 40.97 | 41.36 | 40.76 | 41.32 | 742,926 | +0.21(+0.52%) |
Mar 17, 2022 | 40.44 | 41.13 | 40.37 | 41.10 | 563,668 | +0.49(+1.21%) |
Mar 16, 2022 | 39.94 | 40.62 | 39.64 | 40.61 | 450,093 | +1.00(+2.54%) |
Mar 15, 2022 | 39.28 | 39.63 | 39.15 | 39.61 | 1,221,631 | +0.43(+1.08%) |
Mar 14, 2022 | 39.76 | 39.83 | 38.99 | 39.18 | 384,959 | -0.46(-1.17%) |
Mar 11, 2022 | 40.26 | 40.47 | 39.62 | 39.64 | 599,132 | -0.46(-1.16%) |
Mar 10, 2022 | 39.63 | 40.12 | 39.52 | 40.11 | 525,845 | -0.05(-0.12%) |
Mar 09, 2022 | 39.96 | 40.33 | 39.89 | 40.16 | 2,533,374 | +0.84(+2.14%) |
Mar 08, 2022 | 39.27 | 40.17 | 39.11 | 39.32 | 468,726 | +0.14(+0.35%) |
Mar 07, 2022 | 40.15 | 40.20 | 39.15 | 39.18 | 491,797 | -0.91(-2.26%) |
Mar 04, 2022 | 40.22 | 40.29 | 39.70 | 40.09 | 591,258 | -0.54(-1.33%) |
Mar 03, 2022 | 41.05 | 41.05 | 40.32 | 40.63 | 544,548 | -0.24(-0.59%) |
Mar 02, 2022 | 40.07 | 41.06 | 40.07 | 40.87 | 739,954 | +1.08(+2.72%) |
Mar 01, 2022 | 40.48 | 40.65 | 39.50 | 39.79 | 320,800 | -0.78(-1.93%) |
Feb 28, 2022 | 40.02 | 40.71 | 40.02 | 40.57 | 753,895 | +0.18(+0.45%) |
Feb 25, 2022 | 39.63 | 40.41 | 39.69 | 40.39 | 861,292 | +0.86(+2.17%) |
Feb 24, 2022 | 37.98 | 39.60 | 37.96 | 39.53 | 1,035,579 | +0.66(+1.69%) |
Feb 23, 2022 | 39.78 | 39.90 | 38.78 | 38.87 | 491,323 | -0.60(-1.52%) |
Feb 22, 2022 | 39.88 | 40.10 | 39.25 | 39.47 | 456,671 | -0.56(-1.40%) |
Feb 18, 2022 | 40.03 | 0 | -0.19(-0.48%) | |||
Feb 17, 2022 | 40.72 | 40.72 | 40.08 | 40.22 | 319,705 | -0.77(-1.88%) |
Feb 16, 2022 | 40.77 | 41.12 | 40.62 | 41.00 | 323,338 | +0.11(+0.26%) |
Feb 15, 2022 | 40.34 | 40.91 | 40.27 | 40.89 | 576,399 | +0.90(+2.25%) |
Feb 14, 2022 | 40.15 | 40.44 | 39.73 | 39.99 | 479,023 | -0.10(-0.24%) |
Feb 11, 2022 | 40.26 | 40.73 | 39.78 | 40.09 | 860,704 | -0.12(-0.29%) |
Feb 10, 2022 | 40.14 | 41.11 | 39.96 | 40.20 | 661,960 | -0.53(-1.30%) |
Feb 09, 2022 | 40.59 | 40.76 | 40.43 | 40.74 | 541,101 | +0.46(+1.15%) |
Feb 08, 2022 | 39.57 | 40.35 | 39.57 | 40.27 | 482,992 | +0.72(+1.83%) |
Feb 07, 2022 | 39.46 | 39.87 | 39.40 | 39.55 | 583,571 | +0.01(+0.02%) |
Feb 04, 2022 | 39.38 | 39.82 | 38.90 | 39.54 | 1,120,763 | -0.01(-0.02%) |
Feb 03, 2022 | 39.68 | 39.46 | 39.55 | 765,726 | -0.58(-1.44%) | |
Feb 02, 2022 | 40.43 | 40.46 | 39.75 | 40.13 | 1,745,430 | -0.18(-0.46%) |
Feb 01, 2022 | 40.04 | 40.36 | 39.48 | 40.31 | 600,936 | +0.34(+0.85%) |
Jan 31, 2022 | 38.96 | 40.01 | 39.97 | 776,038 | +0.83(+2.12%) | |
Jan 28, 2022 | 38.60 | 39.16 | 37.96 | 39.14 | 701,011 | +0.60(+1.55%) |
Jan 27, 2022 | 39.62 | 40.01 | 38.35 | 38.54 | 1,309,088 | -0.80(-2.04%) |
Jan 26, 2022 | 40.49 | 40.70 | 39.24 | 39.34 | 874,671 | -0.62(-1.55%) |
Jan 25, 2022 | 39.83 | 40.37 | 39.09 | 39.96 | 726,436 | -0.47(-1.17%) |
Jan 24, 2022 | 38.93 | 40.53 | 38.62 | 40.44 | 2,446,122 | +0.93(+2.35%) |
Jan 21, 2022 | 39.84 | 40.63 | 39.51 | 39.51 | 881,580 | -0.53(-1.33%) |
Jan 20, 2022 | 41.04 | 41.56 | 39.97 | 40.04 | 810,048 | -0.88(-2.15%) |
Jan 19, 2022 | 41.82 | 41.82 | 40.88 | 40.92 | 503,603 | -0.69(-1.65%) |
Jan 18, 2022 | 42.42 | 42.51 | 41.55 | 41.60 | 747,401 | -1.14(-2.67%) |
Jan 14, 2022 | 42.74 | 0 | +0.18(+0.43%) | |||
Jan 13, 2022 | 42.77 | 43.12 | 42.41 | 42.56 | 432,604 | -0.02(-0.05%) |
Jan 12, 2022 | 42.93 | 43.07 | 42.33 | 42.58 | 406,395 | -0.17(-0.41%) |
Jan 11, 2022 | 42.52 | 42.83 | 41.95 | 42.75 | 2,288,035 | +0.27(+0.64%) |
Jan 10, 2022 | 42.45 | 42.48 | 41.84 | 42.48 | 530,376 | -0.14(-0.34%) |
Jan 07, 2022 | 43.05 | 43.31 | 42.60 | 42.63 | 1,018,111 | -0.47(-1.10%) |
Jan 06, 2022 | 42.94 | 43.40 | 42.60 | 43.10 | 626,109 | +0.30(+0.70%) |
Jan 05, 2022 | 43.92 | 44.16 | 42.80 | 42.80 | 516,092 | -1.14(-2.59%) |
Jan 04, 2022 | 43.80 | 44.11 | 43.69 | 43.94 | 775,817 | +0.31(+0.71%) |