Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.80 | 38.96 | 37.63 | 38.40 | 4,735,395 | -0.25(-0.65%) |
Mar 30, 2022 | 39.75 | 40.00 | 38.22 | 38.65 | 3,777,006 | -1.51(-3.76%) |
Mar 29, 2022 | 38.04 | 40.46 | 38.04 | 40.16 | 7,118,551 | +2.57(+6.84%) |
Mar 28, 2022 | 37.54 | 37.83 | 36.50 | 37.59 | 4,278,710 | +0.08(+0.21%) |
Mar 25, 2022 | 39.00 | 39.00 | 37.21 | 37.51 | 3,394,170 | -1.47(-3.77%) |
Mar 24, 2022 | 38.43 | 39.02 | 37.12 | 38.98 | 4,885,921 | +0.55(+1.43%) |
Mar 23, 2022 | 37.98 | 38.74 | 37.53 | 38.43 | 5,171,386 | +0.18(+0.47%) |
Mar 22, 2022 | 37.14 | 38.61 | 36.87 | 38.25 | 4,818,520 | +1.40(+3.80%) |
Mar 21, 2022 | 37.91 | 38.00 | 36.22 | 36.85 | 5,594,403 | -1.77(-4.58%) |
Mar 18, 2022 | 37.61 | 38.68 | 37.53 | 38.62 | 5,561,988 | +0.83(+2.20%) |
Mar 17, 2022 | 37.85 | 37.91 | 36.62 | 37.79 | 4,837,134 | -0.07(-0.18%) |
Mar 16, 2022 | 36.76 | 37.90 | 36.21 | 37.86 | 6,779,134 | +2.12(+5.93%) |
Mar 15, 2022 | 35.75 | 36.98 | 34.96 | 35.74 | 6,628,469 | +0.35(+0.99%) |
Mar 14, 2022 | 37.06 | 37.08 | 35.08 | 35.39 | 5,559,828 | -1.86(-4.99%) |
Mar 11, 2022 | 38.07 | 38.39 | 37.18 | 37.25 | 2,798,829 | -0.38(-1.01%) |
Mar 10, 2022 | 36.83 | 37.95 | 36.61 | 37.63 | 3,868,794 | -0.17(-0.45%) |
Mar 09, 2022 | 38.01 | 39.43 | 37.47 | 37.80 | 7,335,903 | +1.26(+3.45%) |
Mar 08, 2022 | 34.40 | 37.74 | 34.13 | 36.54 | 8,063,825 | +2.06(+5.97%) |
Mar 07, 2022 | 36.92 | 38.07 | 34.44 | 34.48 | 8,656,914 | -0.80(-2.27%) |
Mar 04, 2022 | 36.46 | 37.08 | 34.70 | 35.28 | 7,623,201 | -1.70(-4.60%) |
Mar 03, 2022 | 38.94 | 39.40 | 36.57 | 36.98 | 4,309,435 | -1.95(-5.01%) |
Mar 02, 2022 | 38.05 | 39.07 | 37.46 | 38.93 | 4,479,182 | +1.25(+3.32%) |
Mar 01, 2022 | 38.51 | 38.61 | 36.52 | 37.68 | 5,936,782 | -1.26(-3.24%) |
Feb 28, 2022 | 38.15 | 39.43 | 37.92 | 38.94 | 6,899,579 | +0.33(+0.85%) |
Feb 25, 2022 | 39.15 | 38.88 | 37.79 | 38.61 | 6,208,504 | -0.16(-0.41%) |
Feb 24, 2022 | 34.82 | 38.80 | 34.58 | 38.77 | 8,745,391 | +1.34(+3.58%) |
Feb 23, 2022 | 39.24 | 39.59 | 37.29 | 37.43 | 5,044,970 | -1.45(-3.73%) |
Feb 22, 2022 | 40.84 | 41.38 | 37.82 | 38.88 | 9,340,589 | -2.38(-5.77%) |
Feb 18, 2022 | 41.26 | 0 | -1.64(-3.82%) | |||
Feb 17, 2022 | 43.16 | 43.96 | 42.37 | 42.90 | 4,373,407 | -0.92(-2.10%) |
Feb 16, 2022 | 43.01 | 44.50 | 42.81 | 43.82 | 7,192,548 | +0.32(+0.74%) |
Feb 15, 2022 | 41.00 | 43.52 | 40.73 | 43.50 | 6,466,136 | +3.51(+8.78%) |
Feb 14, 2022 | 39.98 | 40.99 | 39.42 | 39.99 | 5,718,409 | +0.00(+0.00%) |
Feb 11, 2022 | 42.15 | 42.55 | 38.94 | 39.99 | 10,544,618 | -2.11(-5.01%) |
Feb 10, 2022 | 43.60 | 45.65 | 41.71 | 42.10 | 24,083,530 | -1.90(-4.32%) |
Feb 09, 2022 | 40.28 | 44.17 | 38.80 | 44.00 | 25,699,090 | +3.29(+8.08%) |
Feb 08, 2022 | 38.73 | 41.40 | 38.30 | 40.71 | 19,921,110 | +1.61(+4.12%) |
Feb 07, 2022 | 37.83 | 40.15 | 37.84 | 39.10 | 7,385,835 | +1.42(+3.77%) |
Feb 04, 2022 | 36.52 | 38.05 | 36.27 | 37.68 | 4,288,965 | +1.32(+3.63%) |
Feb 03, 2022 | 37.67 | 36.23 | 36.36 | 4,773,488 | -2.08(-5.41%) | |
Feb 02, 2022 | 39.58 | 39.59 | 38.04 | 38.44 | 3,969,188 | -0.98(-2.49%) |
Feb 01, 2022 | 39.04 | 39.53 | 38.15 | 39.42 | 4,594,995 | +0.90(+2.34%) |
Jan 31, 2022 | 35.59 | 38.52 | 6,830,714 | +2.77(+7.75%) | ||
Jan 28, 2022 | 34.80 | 35.80 | 33.94 | 35.75 | 5,044,113 | +0.82(+2.35%) |
Jan 27, 2022 | 36.19 | 36.40 | 34.84 | 34.93 | 6,304,236 | -0.75(-2.10%) |
Jan 26, 2022 | 37.17 | 38.17 | 35.60 | 35.68 | 7,503,144 | -0.31(-0.86%) |
Jan 25, 2022 | 36.07 | 37.08 | 35.42 | 35.99 | 6,949,590 | -1.14(-3.07%) |
Jan 24, 2022 | 35.88 | 37.22 | 34.48 | 37.13 | 7,779,405 | +0.33(+0.90%) |
Jan 21, 2022 | 36.71 | 37.59 | 35.80 | 36.80 | 8,478,094 | -0.80(-2.13%) |
Jan 20, 2022 | 36.97 | 39.93 | 36.92 | 37.60 | 8,191,859 | +0.69(+1.87%) |
Jan 19, 2022 | 38.50 | 38.83 | 36.83 | 36.91 | 6,939,973 | -1.52(-3.96%) |
Jan 18, 2022 | 40.89 | 40.94 | 38.40 | 38.43 | 6,904,254 | -2.83(-6.86%) |
Jan 14, 2022 | 41.26 | 0 | -1.34(-3.15%) | |||
Jan 13, 2022 | 42.68 | 43.43 | 42.13 | 42.60 | 5,606,169 | +0.22(+0.52%) |
Jan 12, 2022 | 44.39 | 44.40 | 42.30 | 42.38 | 7,181,758 | -2.12(-4.76%) |
Jan 11, 2022 | 43.78 | 45.81 | 43.58 | 44.50 | 6,361,746 | +0.37(+0.84%) |
Jan 10, 2022 | 42.96 | 44.22 | 41.61 | 44.13 | 5,060,826 | +1.03(+2.39%) |
Jan 07, 2022 | 42.70 | 44.24 | 42.50 | 43.10 | 5,570,208 | -0.50(-1.15%) |
Jan 06, 2022 | 44.13 | 44.98 | 42.59 | 43.60 | 4,787,532 | +0.01(+0.02%) |
Jan 05, 2022 | 44.90 | 46.64 | 43.49 | 43.59 | 5,496,319 | -1.36(-3.03%) |
Jan 04, 2022 | 44.66 | 45.27 | 43.69 | 44.95 | 5,649,430 | +0.36(+0.81%) |