Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.95 | 40.57 | 38.71 | 39.21 | 8,363,317 | +0.12(+0.32%) |
Mar 30, 2022 | 39.32 | 40.19 | 38.59 | 39.08 | 9,503,237 | +0.23(+0.59%) |
Mar 29, 2022 | 36.88 | 38.87 | 36.54 | 38.86 | 7,941,859 | +1.05(+2.79%) |
Mar 28, 2022 | 38.42 | 38.42 | 36.93 | 37.80 | 7,574,967 | -1.59(-4.05%) |
Mar 25, 2022 | 38.36 | 39.93 | 38.17 | 39.40 | 6,210,231 | +0.71(+1.84%) |
Mar 24, 2022 | 38.71 | 39.58 | 38.28 | 38.69 | 5,851,510 | +0.07(+0.17%) |
Mar 23, 2022 | 39.27 | 39.60 | 38.23 | 38.62 | 8,444,445 | +0.18(+0.47%) |
Mar 22, 2022 | 38.59 | 39.16 | 37.80 | 38.44 | 7,597,971 | -0.34(-0.88%) |
Mar 21, 2022 | 38.07 | 39.59 | 37.99 | 38.78 | 8,526,572 | +1.68(+4.53%) |
Mar 18, 2022 | 37.13 | 37.36 | 36.66 | 37.10 | 12,433,420 | -0.30(-0.81%) |
Mar 17, 2022 | 35.88 | 37.80 | 35.69 | 37.41 | 9,779,661 | +2.45(+7.00%) |
Mar 16, 2022 | 34.91 | 35.22 | 34.05 | 34.96 | 11,109,707 | +0.14(+0.41%) |
Mar 15, 2022 | 33.74 | 34.95 | 33.01 | 34.82 | 11,735,062 | -0.83(-2.34%) |
Mar 14, 2022 | 36.06 | 36.51 | 34.57 | 35.65 | 12,413,088 | -1.39(-3.76%) |
Mar 11, 2022 | 37.53 | 38.09 | 37.00 | 37.05 | 8,849,503 | -0.94(-2.47%) |
Mar 10, 2022 | 37.05 | 38.14 | 36.28 | 37.98 | 11,381,978 | +1.27(+3.46%) |
Mar 09, 2022 | 35.09 | 36.90 | 34.49 | 36.71 | 14,364,608 | +0.07(+0.18%) |
Mar 08, 2022 | 37.12 | 39.08 | 35.54 | 36.65 | 17,370,922 | +0.67(+1.87%) |
Mar 07, 2022 | 37.86 | 38.48 | 34.79 | 35.97 | 16,810,714 | -1.48(-3.95%) |
Mar 04, 2022 | 36.47 | 37.69 | 35.95 | 37.45 | 15,332,026 | +1.14(+3.13%) |
Mar 03, 2022 | 35.28 | 36.32 | 35.20 | 36.31 | 11,753,052 | +0.39(+1.08%) |
Mar 02, 2022 | 36.05 | 37.16 | 35.30 | 35.93 | 12,867,178 | +0.55(+1.56%) |
Mar 01, 2022 | 34.43 | 35.71 | 34.14 | 35.38 | 16,275,193 | +1.57(+4.66%) |
Feb 28, 2022 | 31.73 | 33.84 | 31.60 | 33.80 | 13,632,586 | +1.86(+5.82%) |
Feb 25, 2022 | 30.49 | 32.00 | 30.73 | 31.94 | 9,786,574 | +1.29(+4.21%) |
Feb 24, 2022 | 29.53 | 30.78 | 28.41 | 30.65 | 15,051,741 | +1.40(+4.80%) |
Feb 23, 2022 | 29.83 | 30.62 | 29.08 | 29.25 | 11,166,887 | -0.20(-0.68%) |
Feb 22, 2022 | 31.32 | 31.53 | 28.87 | 29.45 | 15,714,321 | -1.06(-3.48%) |
Feb 18, 2022 | 30.51 | 0 | -0.22(-0.71%) | |||
Feb 17, 2022 | 30.61 | 31.53 | 30.45 | 30.73 | 7,172,840 | -0.01(-0.03%) |
Feb 16, 2022 | 30.76 | 31.52 | 30.33 | 30.74 | 7,726,374 | +0.16(+0.53%) |
Feb 15, 2022 | 29.46 | 30.71 | 29.32 | 30.58 | 7,256,307 | +0.09(+0.28%) |
Feb 14, 2022 | 32.11 | 32.41 | 30.30 | 30.49 | 12,829,268 | -1.90(-5.86%) |
Feb 11, 2022 | 31.91 | 32.69 | 31.65 | 32.39 | 13,472,852 | +0.64(+2.03%) |
Feb 10, 2022 | 31.54 | 32.83 | 31.43 | 31.74 | 9,316,865 | +0.03(+0.09%) |
Feb 09, 2022 | 31.05 | 32.17 | 31.02 | 31.71 | 8,004,247 | +0.53(+1.70%) |
Feb 08, 2022 | 32.05 | 32.14 | 30.66 | 31.18 | 10,997,539 | -1.16(-3.58%) |
Feb 07, 2022 | 32.43 | 32.99 | 31.57 | 32.34 | 8,059,912 | -0.38(-1.16%) |
Feb 04, 2022 | 33.25 | 34.59 | 32.64 | 32.72 | 10,883,659 | -0.05(-0.14%) |
Feb 03, 2022 | 32.61 | 33.34 | 32.16 | 32.77 | 7,282,014 | -0.22(-0.66%) |
Feb 02, 2022 | 32.98 | 33.11 | 32.08 | 32.98 | 6,888,844 | +0.06(+0.17%) |
Feb 01, 2022 | 31.32 | 33.19 | 30.94 | 32.93 | 9,560,752 | +1.46(+4.64%) |
Jan 28, 2022 | 31.37 | 32.24 | 30.44 | 31.47 | 7,934,163 | +0.21(+0.67%) |
Jan 27, 2022 | 32.12 | 32.72 | 30.61 | 31.26 | 9,240,977 | -0.15(-0.48%) |
Jan 26, 2022 | 31.82 | 32.53 | 30.76 | 31.41 | 12,679,635 | +0.04(+0.12%) |
Jan 25, 2022 | 28.74 | 31.69 | 28.09 | 31.37 | 15,070,900 | +2.40(+8.28%) |
Jan 24, 2022 | 27.50 | 29.11 | 26.55 | 28.97 | 10,898,770 | +0.42(+1.46%) |
Jan 21, 2022 | 29.22 | 29.45 | 27.96 | 28.55 | 10,372,049 | -1.09(-3.68%) |
Jan 20, 2022 | 30.14 | 31.18 | 29.55 | 29.65 | 9,253,829 | -0.95(-3.12%) |
Jan 19, 2022 | 31.53 | 31.69 | 30.34 | 30.60 | 8,617,232 | -0.56(-1.79%) |
Jan 18, 2022 | 32.22 | 32.50 | 30.68 | 31.16 | 10,351,600 | -0.30(-0.96%) |
Jan 14, 2022 | 31.46 | 0 | +1.13(+3.74%) | |||
Jan 13, 2022 | 30.86 | 31.48 | 30.19 | 30.32 | 8,579,141 | -0.53(-1.72%) |
Jan 12, 2022 | 31.02 | 31.27 | 30.14 | 30.85 | 17,217,164 | +0.61(+2.03%) |
Jan 11, 2022 | 28.12 | 30.37 | 27.86 | 30.24 | 13,011,622 | +2.44(+8.77%) |
Jan 10, 2022 | 28.01 | 28.20 | 27.07 | 27.80 | 11,012,028 | -0.24(-0.84%) |
Jan 07, 2022 | 28.21 | 28.63 | 27.80 | 28.04 | 8,841,737 | +0.05(+0.17%) |
Jan 06, 2022 | 27.75 | 28.26 | 27.20 | 27.99 | 8,056,308 | +1.15(+4.30%) |
Jan 05, 2022 | 28.35 | 28.43 | 26.81 | 26.84 | 9,748,549 | -1.00(-3.60%) |
Jan 04, 2022 | 27.12 | 28.29 | 27.03 | 27.84 | 13,986,291 | +1.32(+4.99%) |