Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 43.83 | 44.41 | 43.75 | 44.04 | 8,864,263 | +0.37(+0.85%) |
Mar 30, 2022 | 43.41 | 43.69 | 43.27 | 43.67 | 6,624,925 | +0.22(+0.51%) |
Mar 29, 2022 | 42.54 | 43.48 | 42.54 | 43.45 | 9,153,291 | +0.90(+2.11%) |
Mar 28, 2022 | 42.15 | 42.56 | 41.91 | 42.55 | 10,030,372 | +0.47(+1.12%) |
Mar 25, 2022 | 41.12 | 42.11 | 41.07 | 42.08 | 6,162,882 | +0.96(+2.34%) |
Mar 24, 2022 | 40.54 | 41.21 | 40.48 | 41.12 | 5,269,461 | +0.71(+1.76%) |
Mar 23, 2022 | 40.33 | 40.69 | 39.81 | 40.41 | 7,809,674 | +0.06(+0.16%) |
Mar 22, 2022 | 40.51 | 40.68 | 40.08 | 40.34 | 6,164,786 | -0.03(-0.07%) |
Mar 21, 2022 | 40.03 | 40.42 | 39.95 | 40.37 | 9,216,464 | +0.38(+0.95%) |
Mar 18, 2022 | 40.05 | 40.25 | 39.63 | 39.99 | 14,152,149 | -0.18(-0.46%) |
Mar 17, 2022 | 40.20 | 40.45 | 40.04 | 40.18 | 8,061,749 | +0.01(+0.02%) |
Mar 16, 2022 | 40.35 | 40.77 | 39.49 | 40.17 | 9,428,959 | -0.30(-0.73%) |
Mar 15, 2022 | 40.58 | 40.70 | 40.01 | 40.46 | 6,905,075 | +0.17(+0.41%) |
Mar 14, 2022 | 40.41 | 40.80 | 40.24 | 40.30 | 7,347,028 | -0.05(-0.11%) |
Mar 11, 2022 | 40.91 | 41.06 | 40.31 | 40.34 | 6,929,495 | +0.03(+0.07%) |
Mar 10, 2022 | 40.05 | 40.50 | 39.89 | 40.32 | 10,662,408 | +0.05(+0.11%) |
Mar 09, 2022 | 40.44 | 40.61 | 40.00 | 40.27 | 9,271,483 | +0.06(+0.14%) |
Mar 08, 2022 | 40.83 | 40.95 | 39.85 | 40.21 | 9,326,848 | -0.31(-0.78%) |
Mar 07, 2022 | 40.84 | 41.36 | 40.47 | 40.53 | 10,885,309 | -0.42(-1.02%) |
Mar 04, 2022 | 39.65 | 40.94 | 39.34 | 40.94 | 9,778,304 | +1.06(+2.67%) |
Mar 03, 2022 | 39.58 | 40.04 | 39.54 | 39.88 | 7,825,113 | +0.34(+0.87%) |
Mar 02, 2022 | 39.15 | 39.78 | 38.97 | 39.54 | 7,714,536 | +0.49(+1.26%) |
Mar 01, 2022 | 38.84 | 39.43 | 38.72 | 39.05 | 8,694,088 | -0.31(-0.78%) |
Feb 28, 2022 | 38.97 | 39.62 | 38.74 | 39.35 | 14,332,353 | -0.04(-0.09%) |
Feb 25, 2022 | 38.23 | 39.46 | 38.60 | 39.39 | 8,631,665 | +1.20(+3.15%) |
Feb 24, 2022 | 37.76 | 38.28 | 37.09 | 38.19 | 12,974,763 | +0.62(+1.64%) |
Feb 23, 2022 | 38.26 | 38.42 | 37.42 | 37.57 | 8,899,551 | -0.62(-1.63%) |
Feb 22, 2022 | 38.27 | 38.47 | 37.93 | 38.20 | 12,513,073 | +0.02(+0.05%) |
Feb 18, 2022 | 38.18 | 0 | -0.11(-0.29%) | |||
Feb 17, 2022 | 38.38 | 38.52 | 37.99 | 38.29 | 8,679,992 | -0.23(-0.60%) |
Feb 16, 2022 | 38.48 | 38.78 | 38.11 | 38.52 | 10,611,366 | +0.24(+0.62%) |
Feb 15, 2022 | 38.82 | 38.98 | 37.99 | 38.28 | 11,419,167 | -0.42(-1.09%) |
Feb 14, 2022 | 38.76 | 38.84 | 37.86 | 38.70 | 14,302,639 | +0.06(+0.17%) |
Feb 11, 2022 | 38.63 | 39.19 | 38.51 | 38.64 | 12,271,632 | +0.08(+0.21%) |
Feb 10, 2022 | 38.71 | 39.35 | 38.47 | 38.55 | 12,383,795 | -0.51(-1.31%) |
Feb 09, 2022 | 39.58 | 39.88 | 39.01 | 39.07 | 11,348,833 | -0.39(-0.98%) |
Feb 08, 2022 | 40.24 | 40.37 | 39.40 | 39.45 | 16,090,119 | -0.57(-1.42%) |
Feb 07, 2022 | 39.52 | 40.11 | 39.47 | 40.02 | 15,702,337 | +0.11(+0.28%) |
Feb 04, 2022 | 39.13 | 40.25 | 39.08 | 39.91 | 19,033,446 | -0.25(-0.62%) |
Feb 03, 2022 | 38.69 | 40.16 | 27,897,552 | +0.85(+2.17%) | ||
Feb 02, 2022 | 37.65 | 39.52 | 37.42 | 39.30 | 32,369,716 | +1.48(+3.91%) |
Feb 01, 2022 | 37.72 | 38.08 | 37.23 | 37.83 | 11,518,429 | -0.08(-0.21%) |
Jan 31, 2022 | 37.12 | 37.93 | 37.91 | 14,757,536 | +0.41(+1.08%) | |
Jan 28, 2022 | 36.58 | 37.53 | 36.33 | 37.50 | 12,911,979 | +0.78(+2.14%) |
Jan 27, 2022 | 36.70 | 37.38 | 36.37 | 36.71 | 16,952,566 | +0.28(+0.77%) |
Jan 26, 2022 | 36.39 | 36.96 | 36.17 | 36.43 | 12,836,426 | +0.16(+0.43%) |
Jan 25, 2022 | 36.39 | 36.68 | 36.09 | 36.28 | 12,176,707 | -0.42(-1.14%) |
Jan 24, 2022 | 37.32 | 37.41 | 35.75 | 36.70 | 15,936,728 | -0.44(-1.18%) |
Jan 21, 2022 | 37.45 | 37.58 | 36.95 | 37.13 | 14,423,576 | -0.14(-0.37%) |
Jan 20, 2022 | 37.15 | 37.89 | 36.98 | 37.27 | 12,919,652 | +0.32(+0.87%) |
Jan 19, 2022 | 36.67 | 37.21 | 36.63 | 36.95 | 13,631,429 | +0.29(+0.80%) |
Jan 18, 2022 | 36.26 | 36.78 | 36.19 | 36.66 | 15,702,124 | -0.13(-0.36%) |
Jan 14, 2022 | 36.79 | 0 | -0.16(-0.44%) | |||
Jan 13, 2022 | 36.90 | 37.24 | 36.77 | 36.95 | 15,403,164 | +0.33(+0.89%) |
Jan 12, 2022 | 36.30 | 36.66 | 36.14 | 36.62 | 13,769,084 | +0.24(+0.67%) |
Jan 11, 2022 | 37.13 | 37.18 | 36.05 | 36.38 | 14,658,720 | -0.78(-2.11%) |
Jan 10, 2022 | 37.12 | 37.30 | 36.79 | 37.17 | 13,436,328 | +0.12(+0.32%) |
Jan 07, 2022 | 37.11 | 37.41 | 36.79 | 37.05 | 12,874,793 | -0.06(-0.16%) |
Jan 06, 2022 | 37.21 | 37.36 | 37.01 | 37.11 | 8,717,079 | -0.27(-0.72%) |
Jan 05, 2022 | 37.28 | 37.82 | 37.20 | 37.38 | 14,498,205 | +0.09(+0.23%) |
Jan 04, 2022 | 37.02 | 37.69 | 37.02 | 37.29 | 13,526,867 | -0.04(-0.10%) |