Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.68 | 38.98 | 38.43 | 38.43 | 7,749,806 | -0.43(-1.11%) |
Mar 30, 2022 | 38.92 | 39.05 | 38.74 | 38.86 | 15,108,776 | +0.07(+0.17%) |
Mar 29, 2022 | 38.70 | 38.88 | 38.47 | 38.79 | 10,280,845 | +0.21(+0.55%) |
Mar 28, 2022 | 38.67 | 38.67 | 38.26 | 38.58 | 4,333,125 | -0.21(-0.54%) |
Mar 25, 2022 | 38.46 | 38.79 | 38.42 | 38.79 | 6,098,111 | +0.38(+1.00%) |
Mar 24, 2022 | 38.43 | 38.56 | 38.25 | 38.41 | 7,668,017 | +0.12(+0.32%) |
Mar 23, 2022 | 38.50 | 38.66 | 38.29 | 38.29 | 7,228,025 | -0.31(-0.79%) |
Mar 22, 2022 | 38.53 | 38.72 | 38.43 | 38.59 | 7,723,571 | +0.16(+0.42%) |
Mar 21, 2022 | 38.18 | 38.45 | 38.12 | 38.43 | 5,290,151 | +0.41(+1.08%) |
Mar 18, 2022 | 37.65 | 38.11 | 37.63 | 38.02 | 6,144,998 | +0.14(+0.38%) |
Mar 17, 2022 | 37.24 | 37.89 | 37.18 | 37.88 | 9,037,919 | +0.75(+2.01%) |
Mar 16, 2022 | 36.68 | 37.20 | 36.39 | 37.13 | 7,140,746 | +0.72(+1.97%) |
Mar 15, 2022 | 36.05 | 36.42 | 35.85 | 36.41 | 7,011,871 | +0.17(+0.47%) |
Mar 14, 2022 | 36.72 | 36.81 | 36.12 | 36.24 | 12,061,658 | -0.57(-1.56%) |
Mar 11, 2022 | 37.10 | 37.27 | 36.81 | 36.82 | 5,542,296 | -0.19(-0.52%) |
Mar 10, 2022 | 36.51 | 37.05 | 37.01 | 6,968,266 | +0.26(+0.70%) | |
Mar 09, 2022 | 36.43 | 36.82 | 36.24 | 36.75 | 7,920,830 | +0.73(+2.02%) |
Mar 08, 2022 | 36.48 | 36.59 | 36.00 | 36.02 | 13,268,319 | -0.35(-0.97%) |
Mar 07, 2022 | 36.91 | 37.05 | 36.38 | 36.38 | 10,174,856 | -0.46(-1.25%) |
Mar 04, 2022 | 36.03 | 36.86 | 36.03 | 36.83 | 17,229,502 | +0.10(+0.26%) |
Mar 03, 2022 | 36.85 | 37.06 | 36.62 | 36.74 | 6,891,382 | -0.13(-0.36%) |
Mar 02, 2022 | 36.42 | 36.91 | 36.36 | 36.87 | 12,242,019 | +0.84(+2.33%) |
Mar 01, 2022 | 36.55 | 36.71 | 35.93 | 36.03 | 10,227,311 | -0.50(-1.36%) |
Feb 28, 2022 | 36.00 | 36.60 | 36.00 | 36.53 | 10,520,686 | +0.07(+0.18%) |
Feb 25, 2022 | 35.70 | 36.46 | 35.80 | 36.46 | 12,689,207 | +1.00(+2.83%) |
Feb 24, 2022 | 34.74 | 35.56 | 34.71 | 35.46 | 15,339,128 | -0.17(-0.48%) |
Feb 23, 2022 | 36.20 | 36.25 | 35.60 | 35.63 | 6,997,580 | -0.25(-0.69%) |
Feb 22, 2022 | 36.00 | 36.26 | 35.55 | 35.88 | 10,828,327 | -0.20(-0.56%) |
Feb 18, 2022 | 36.08 | 0 | -0.44(-1.20%) | |||
Feb 17, 2022 | 36.84 | 36.96 | 36.50 | 36.52 | 5,336,949 | -0.49(-1.32%) |
Feb 16, 2022 | 36.99 | 37.14 | 36.87 | 37.01 | 5,281,775 | -0.12(-0.33%) |
Feb 15, 2022 | 36.97 | 37.13 | 36.77 | 37.13 | 4,583,153 | +0.33(+0.88%) |
Feb 14, 2022 | 36.99 | 37.04 | 36.65 | 36.81 | 7,178,695 | -0.32(-0.85%) |
Feb 11, 2022 | 37.22 | 37.55 | 36.92 | 37.12 | 12,417,550 | -0.08(-0.21%) |
Feb 10, 2022 | 37.17 | 37.87 | 37.12 | 37.20 | 6,585,023 | -0.34(-0.92%) |
Feb 09, 2022 | 37.34 | 37.57 | 37.33 | 37.54 | 6,542,182 | +0.50(+1.34%) |
Feb 08, 2022 | 36.74 | 37.07 | 36.67 | 37.05 | 4,477,197 | +0.19(+0.52%) |
Feb 07, 2022 | 36.73 | 37.00 | 36.63 | 36.85 | 4,525,822 | +0.16(+0.44%) |
Feb 04, 2022 | 36.42 | 36.82 | 36.37 | 36.69 | 4,633,419 | +0.20(+0.55%) |
Feb 03, 2022 | 36.63 | 36.83 | 36.49 | 36.49 | 6,672,461 | -0.63(-1.70%) |
Feb 02, 2022 | 37.07 | 37.19 | 36.85 | 37.12 | 6,642,057 | +0.15(+0.41%) |
Feb 01, 2022 | 36.51 | 36.97 | 36.38 | 36.97 | 8,258,231 | +0.47(+1.28%) |
Jan 31, 2022 | 35.61 | 36.50 | 36.50 | 9,173,077 | +0.83(+2.33%) | |
Jan 28, 2022 | 35.33 | 35.68 | 35.07 | 35.67 | 7,383,558 | +0.27(+0.76%) |
Jan 27, 2022 | 36.09 | 36.22 | 35.36 | 35.40 | 7,828,820 | -0.28(-0.78%) |
Jan 26, 2022 | 36.25 | 36.48 | 35.60 | 35.68 | 11,178,399 | -0.23(-0.64%) |
Jan 25, 2022 | 35.39 | 36.11 | 34.89 | 35.91 | 12,343,268 | +0.19(+0.54%) |
Jan 24, 2022 | 35.32 | 35.80 | 34.44 | 35.72 | 15,623,899 | -0.22(-0.61%) |
Jan 21, 2022 | 36.83 | 36.85 | 35.83 | 35.94 | 14,850,438 | -0.97(-2.62%) |
Jan 20, 2022 | 37.38 | 37.65 | 36.90 | 36.90 | 5,876,945 | -0.33(-0.87%) |
Jan 19, 2022 | 37.46 | 37.59 | 37.14 | 37.23 | 7,526,013 | -0.10(-0.26%) |
Jan 18, 2022 | 37.48 | 37.56 | 37.08 | 37.32 | 19,615,074 | -0.08(-0.20%) |
Jan 14, 2022 | 37.40 | 0 | -1.00(-2.60%) | |||
Jan 13, 2022 | 37.72 | 38.40 | 37.29 | 38.40 | 6,264,905 | +0.78(+2.07%) |
Jan 12, 2022 | 37.40 | 37.62 | 37.34 | 37.62 | 8,292,536 | +0.48(+1.29%) |
Jan 11, 2022 | 36.55 | 37.16 | 36.41 | 37.14 | 5,507,336 | +0.66(+1.81%) |
Jan 10, 2022 | 36.35 | 36.53 | 35.97 | 36.48 | 7,452,204 | -0.13(-0.37%) |
Jan 07, 2022 | 36.32 | 36.64 | 36.22 | 36.62 | 4,570,017 | +0.29(+0.79%) |
Jan 06, 2022 | 36.00 | 36.45 | 35.89 | 36.33 | 11,933,277 | +0.28(+0.77%) |
Jan 05, 2022 | 36.59 | 36.72 | 36.04 | 36.05 | 8,455,057 | -0.45(-1.23%) |
Jan 04, 2022 | 37.04 | 37.04 | 36.50 | 36.50 | 6,785,524 | -0.36(-0.99%) |