Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.50 | 38.59 | 37.59 | 37.60 | 5,130,405 | -0.68(-1.78%) |
Mar 30, 2022 | 38.55 | 38.59 | 38.06 | 38.28 | 4,101,159 | -0.53(-1.37%) |
Mar 29, 2022 | 38.16 | 38.90 | 38.01 | 38.81 | 8,136,650 | +0.95(+2.50%) |
Mar 28, 2022 | 38.00 | 38.30 | 37.62 | 37.87 | 4,530,800 | +0.00(+0.00%) |
Mar 25, 2022 | 37.51 | 37.89 | 37.21 | 37.87 | 3,139,817 | +0.36(+0.95%) |
Mar 24, 2022 | 37.14 | 37.57 | 37.03 | 37.51 | 3,799,243 | +0.40(+1.08%) |
Mar 23, 2022 | 37.68 | 37.80 | 37.02 | 37.11 | 3,016,680 | -0.68(-1.81%) |
Mar 22, 2022 | 38.12 | 38.29 | 37.71 | 37.79 | 2,887,231 | -0.16(-0.42%) |
Mar 21, 2022 | 38.13 | 38.47 | 37.70 | 37.95 | 4,946,298 | -0.12(-0.32%) |
Mar 18, 2022 | 37.93 | 38.23 | 37.20 | 38.08 | 6,829,291 | -0.01(-0.02%) |
Mar 17, 2022 | 37.02 | 38.12 | 37.02 | 38.08 | 3,473,321 | +0.84(+2.26%) |
Mar 16, 2022 | 37.32 | 37.77 | 36.50 | 37.24 | 5,045,991 | +0.28(+0.76%) |
Mar 15, 2022 | 37.06 | 37.20 | 36.69 | 36.96 | 2,969,010 | +0.37(+1.02%) |
Mar 14, 2022 | 37.12 | 37.45 | 36.40 | 36.59 | 4,894,673 | -0.33(-0.89%) |
Mar 11, 2022 | 37.10 | 37.60 | 36.78 | 36.91 | 5,707,229 | +0.04(+0.10%) |
Mar 10, 2022 | 36.52 | 36.94 | 36.37 | 36.88 | 2,988,689 | +0.04(+0.10%) |
Mar 09, 2022 | 36.84 | 37.49 | 36.49 | 36.84 | 5,113,586 | +0.70(+1.94%) |
Mar 08, 2022 | 35.72 | 36.62 | 35.55 | 36.14 | 10,833,179 | +0.34(+0.94%) |
Mar 07, 2022 | 36.75 | 36.81 | 35.75 | 35.80 | 6,773,366 | -0.88(-2.40%) |
Mar 04, 2022 | 35.84 | 36.74 | 34.81 | 36.68 | 5,785,019 | +0.51(+1.42%) |
Mar 03, 2022 | 36.52 | 36.75 | 36.04 | 36.17 | 9,033,020 | -0.23(-0.64%) |
Mar 02, 2022 | 35.25 | 36.66 | 35.25 | 36.40 | 6,824,909 | +1.36(+3.87%) |
Mar 01, 2022 | 35.26 | 35.51 | 34.69 | 35.04 | 6,620,627 | -0.33(-0.93%) |
Feb 28, 2022 | 35.96 | 36.18 | 35.11 | 35.37 | 7,690,580 | -1.16(-3.18%) |
Feb 25, 2022 | 35.08 | 36.57 | 35.46 | 36.53 | 7,564,435 | +1.67(+4.78%) |
Feb 24, 2022 | 34.45 | 35.20 | 33.83 | 34.87 | 16,736,648 | -0.15(-0.43%) |
Feb 23, 2022 | 36.42 | 36.79 | 35.00 | 35.02 | 8,266,424 | -1.29(-3.56%) |
Feb 22, 2022 | 35.58 | 36.66 | 36.31 | 7,252,955 | +0.17(+0.47%) | |
Feb 18, 2022 | 36.14 | 0 | -0.62(-1.68%) | |||
Feb 17, 2022 | 37.82 | 37.90 | 36.54 | 36.76 | 7,101,334 | -1.09(-2.89%) |
Feb 16, 2022 | 37.82 | 38.22 | 37.47 | 37.85 | 6,232,703 | -0.84(-2.18%) |
Feb 15, 2022 | 39.06 | 39.30 | 38.48 | 38.69 | 3,774,109 | -0.05(-0.12%) |
Feb 14, 2022 | 39.15 | 39.35 | 38.44 | 38.74 | 3,919,259 | -0.40(-1.03%) |
Feb 11, 2022 | 39.45 | 39.72 | 38.69 | 39.14 | 4,805,119 | -0.16(-0.40%) |
Feb 10, 2022 | 39.34 | 39.98 | 39.13 | 39.30 | 4,579,299 | -0.56(-1.40%) |
Feb 09, 2022 | 39.38 | 39.86 | 39.38 | 39.86 | 5,001,473 | +0.96(+2.46%) |
Feb 08, 2022 | 38.73 | 39.32 | 38.63 | 38.90 | 5,361,865 | +0.11(+0.29%) |
Feb 07, 2022 | 39.52 | 39.67 | 38.75 | 38.79 | 4,853,434 | -0.71(-1.79%) |
Feb 04, 2022 | 39.30 | 40.01 | 39.02 | 39.50 | 5,105,521 | +0.03(+0.07%) |
Feb 03, 2022 | 39.25 | 39.76 | 39.47 | 3,541,310 | -0.19(-0.47%) | |
Feb 02, 2022 | 39.19 | 39.85 | 38.93 | 39.65 | 3,598,021 | +0.73(+1.87%) |
Feb 01, 2022 | 39.27 | 39.30 | 38.59 | 38.93 | 5,648,778 | -0.15(-0.38%) |
Jan 31, 2022 | 38.69 | 39.09 | 39.08 | 3,519,816 | +0.36(+0.94%) | |
Jan 28, 2022 | 37.37 | 38.68 | 36.83 | 38.71 | 4,176,163 | +1.38(+3.69%) |
Jan 27, 2022 | 38.03 | 38.38 | 37.12 | 37.34 | 5,133,264 | -0.50(-1.33%) |
Jan 26, 2022 | 38.46 | 38.80 | 37.53 | 37.84 | 4,279,380 | -0.42(-1.09%) |
Jan 25, 2022 | 38.34 | 38.61 | 37.73 | 38.26 | 3,101,445 | -0.55(-1.42%) |
Jan 24, 2022 | 38.62 | 38.90 | 37.62 | 38.81 | 4,943,366 | -0.18(-0.45%) |
Jan 21, 2022 | 38.95 | 39.51 | 38.76 | 38.98 | 4,946,799 | +0.04(+0.10%) |
Jan 20, 2022 | 39.65 | 39.91 | 38.92 | 38.95 | 7,277,696 | -0.94(-2.36%) |
Jan 19, 2022 | 40.32 | 40.69 | 39.88 | 39.89 | 3,024,846 | -0.38(-0.95%) |
Jan 18, 2022 | 40.15 | 40.35 | 39.76 | 40.27 | 3,053,201 | -0.12(-0.30%) |
Jan 14, 2022 | 40.39 | 0 | -0.21(-0.53%) | |||
Jan 13, 2022 | 40.55 | 40.79 | 40.55 | 40.60 | 4,837,199 | +0.15(+0.37%) |
Jan 12, 2022 | 40.10 | 40.58 | 40.05 | 40.46 | 2,289,407 | +0.28(+0.69%) |
Jan 11, 2022 | 39.73 | 40.23 | 39.29 | 40.18 | 2,434,682 | +0.48(+1.22%) |
Jan 10, 2022 | 39.56 | 39.70 | 39.09 | 39.69 | 3,479,477 | -0.26(-0.65%) |
Jan 07, 2022 | 40.52 | 40.73 | 39.72 | 39.95 | 4,668,060 | -0.77(-1.90%) |
Jan 06, 2022 | 40.93 | 41.07 | 40.53 | 40.73 | 3,430,886 | -0.13(-0.32%) |
Jan 05, 2022 | 42.10 | 42.38 | 40.75 | 40.86 | 4,089,496 | -1.15(-2.75%) |
Jan 04, 2022 | 41.88 | 42.56 | 41.88 | 42.01 | 3,455,214 | +0.15(+0.36%) |