Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 41.44 | 42.01 | 41.25 | 41.86 | 2,079,030 | +0.44(+1.07%) |
Mar 30, 2022 | 41.74 | 41.88 | 41.11 | 41.42 | 3,270,366 | -0.59(-1.41%) |
Mar 29, 2022 | 41.83 | 42.22 | 41.67 | 42.01 | 1,773,507 | +0.54(+1.31%) |
Mar 28, 2022 | 41.51 | 41.61 | 40.87 | 41.47 | 1,611,777 | -0.36(-0.85%) |
Mar 25, 2022 | 40.84 | 41.84 | 40.75 | 41.82 | 2,073,740 | +1.14(+2.79%) |
Mar 24, 2022 | 40.42 | 40.91 | 40.39 | 40.69 | 1,495,854 | +0.29(+0.72%) |
Mar 23, 2022 | 40.67 | 41.16 | 40.37 | 40.40 | 2,406,326 | +0.02(+0.05%) |
Mar 22, 2022 | 39.97 | 40.57 | 39.89 | 40.38 | 2,134,334 | +0.49(+1.22%) |
Mar 21, 2022 | 40.02 | 40.56 | 39.87 | 39.89 | 1,626,798 | +0.04(+0.09%) |
Mar 18, 2022 | 40.08 | 40.17 | 39.63 | 39.85 | 4,002,117 | -0.29(-0.73%) |
Mar 17, 2022 | 40.11 | 40.48 | 39.77 | 40.14 | 1,532,634 | +0.08(+0.19%) |
Mar 16, 2022 | 40.85 | 40.86 | 39.70 | 40.07 | 2,117,374 | -0.76(-1.86%) |
Mar 15, 2022 | 40.40 | 41.03 | 40.35 | 40.83 | 2,580,861 | +0.62(+1.54%) |
Mar 14, 2022 | 39.35 | 40.48 | 39.20 | 40.21 | 2,222,213 | +0.60(+1.52%) |
Mar 11, 2022 | 39.44 | 39.92 | 39.31 | 39.61 | 2,568,763 | +0.28(+0.72%) |
Mar 10, 2022 | 39.79 | 40.76 | 39.19 | 39.33 | 2,746,330 | -0.71(-1.78%) |
Mar 09, 2022 | 40.18 | 41.31 | 39.96 | 40.04 | 4,122,441 | +0.31(+0.78%) |
Mar 08, 2022 | 42.64 | 42.89 | 39.72 | 39.73 | 6,665,187 | -3.02(-7.07%) |
Mar 07, 2022 | 42.56 | 43.08 | 42.00 | 42.75 | 4,425,894 | -0.03(-0.07%) |
Mar 04, 2022 | 42.27 | 43.08 | 42.18 | 42.78 | 3,571,289 | +0.00(+0.00%) |
Mar 03, 2022 | 42.46 | 43.12 | 42.43 | 42.78 | 2,334,437 | +0.38(+0.89%) |
Mar 02, 2022 | 41.80 | 42.78 | 41.50 | 42.41 | 3,693,032 | +0.70(+1.67%) |
Mar 01, 2022 | 42.12 | 42.53 | 41.41 | 41.71 | 2,518,024 | -0.53(-1.25%) |
Feb 28, 2022 | 41.85 | 42.36 | 41.69 | 42.24 | 2,193,435 | -0.21(-0.49%) |
Feb 25, 2022 | 41.07 | 42.48 | 41.71 | 42.44 | 2,085,853 | +1.55(+3.79%) |
Feb 24, 2022 | 41.63 | 41.83 | 39.84 | 40.89 | 3,788,957 | -1.06(-2.53%) |
Feb 23, 2022 | 42.17 | 42.33 | 41.82 | 41.96 | 2,494,554 | -0.02(-0.04%) |
Feb 22, 2022 | 42.22 | 42.48 | 41.69 | 41.97 | 3,042,829 | -0.24(-0.58%) |
Feb 18, 2022 | 42.22 | 0 | +0.71(+1.72%) | |||
Feb 17, 2022 | 40.95 | 41.66 | 40.94 | 41.51 | 4,237,021 | +0.49(+1.19%) |
Feb 16, 2022 | 41.52 | 41.90 | 40.74 | 41.02 | 2,385,538 | -0.43(-1.04%) |
Feb 15, 2022 | 41.48 | 41.88 | 41.26 | 41.45 | 2,034,851 | +0.09(+0.23%) |
Feb 14, 2022 | 41.59 | 41.75 | 40.51 | 41.35 | 1,859,508 | -0.11(-0.27%) |
Feb 11, 2022 | 40.69 | 41.57 | 40.59 | 41.47 | 2,307,639 | +0.90(+2.22%) |
Feb 10, 2022 | 40.82 | 41.14 | 40.46 | 40.57 | 2,225,698 | -0.25(-0.62%) |
Feb 09, 2022 | 41.04 | 41.09 | 40.77 | 40.82 | 1,793,194 | -0.15(-0.37%) |
Feb 08, 2022 | 41.09 | 41.23 | 40.85 | 40.97 | 1,957,528 | +0.08(+0.18%) |
Feb 07, 2022 | 40.58 | 41.09 | 40.24 | 40.89 | 1,992,610 | +0.42(+1.04%) |
Feb 04, 2022 | 41.75 | 41.75 | 40.33 | 40.47 | 3,623,199 | -1.42(-3.39%) |
Feb 03, 2022 | 41.84 | 42.23 | 41.89 | 1,789,966 | +0.06(+0.13%) | |
Feb 02, 2022 | 41.37 | 42.09 | 41.32 | 41.83 | 2,241,977 | +0.37(+0.88%) |
Feb 01, 2022 | 41.40 | 41.66 | 40.85 | 41.47 | 2,602,942 | +0.03(+0.07%) |
Jan 31, 2022 | 41.36 | 41.66 | 41.44 | 5,018,855 | -0.09(-0.23%) | |
Jan 28, 2022 | 41.35 | 41.62 | 41.04 | 41.53 | 2,624,898 | +0.01(+0.02%) |
Jan 27, 2022 | 41.12 | 41.96 | 41.12 | 41.52 | 1,872,059 | +0.64(+1.56%) |
Jan 26, 2022 | 41.48 | 41.88 | 40.63 | 40.89 | 4,658,475 | -0.81(-1.94%) |
Jan 25, 2022 | 42.39 | 42.49 | 41.62 | 41.69 | 2,897,421 | -0.87(-2.05%) |
Jan 24, 2022 | 42.68 | 43.23 | 41.82 | 42.57 | 2,578,241 | +0.02(+0.04%) |
Jan 21, 2022 | 42.26 | 42.77 | 42.16 | 42.55 | 2,341,585 | +0.44(+1.05%) |
Jan 20, 2022 | 43.17 | 43.24 | 42.08 | 42.11 | 6,308,588 | -1.14(-2.63%) |
Jan 19, 2022 | 43.41 | 43.92 | 43.12 | 43.24 | 3,626,911 | -0.23(-0.54%) |
Jan 18, 2022 | 43.44 | 43.60 | 42.87 | 43.48 | 3,186,560 | -0.08(-0.19%) |
Jan 14, 2022 | 43.56 | 0 | +0.47(+1.09%) | |||
Jan 13, 2022 | 42.52 | 43.30 | 42.43 | 43.09 | 2,395,220 | +0.63(+1.48%) |
Jan 12, 2022 | 42.15 | 42.59 | 42.00 | 42.46 | 2,018,098 | +0.13(+0.31%) |
Jan 11, 2022 | 43.14 | 43.27 | 41.66 | 42.33 | 2,934,748 | -0.72(-1.68%) |
Jan 10, 2022 | 43.22 | 43.57 | 42.99 | 43.05 | 4,090,959 | -0.01(-0.02%) |
Jan 07, 2022 | 42.42 | 43.51 | 42.42 | 43.06 | 3,914,910 | +0.77(+1.82%) |
Jan 06, 2022 | 41.70 | 42.78 | 41.46 | 42.29 | 6,121,530 | +0.70(+1.69%) |
Jan 05, 2022 | 41.33 | 41.97 | 41.29 | 41.59 | 4,053,958 | +0.50(+1.21%) |
Jan 04, 2022 | 40.82 | 41.56 | 40.79 | 41.09 | 2,924,905 | +0.35(+0.87%) |