Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 43.41 | 43.53 | 43.07 | 43.09 | 1,878,821 | -0.36(-0.82%) |
Mar 30, 2022 | 43.35 | 43.46 | 43.18 | 43.44 | 1,168,219 | +0.10(+0.23%) |
Mar 29, 2022 | 43.05 | 43.35 | 42.92 | 43.34 | 1,347,457 | +0.43(+1.00%) |
Mar 28, 2022 | 42.94 | 42.94 | 42.57 | 42.91 | 1,018,140 | -0.12(-0.28%) |
Mar 25, 2022 | 42.38 | 43.05 | 42.38 | 43.03 | 1,081,998 | +0.68(+1.59%) |
Mar 24, 2022 | 42.06 | 42.38 | 42.03 | 42.36 | 786,516 | +0.39(+0.94%) |
Mar 23, 2022 | 42.08 | 42.20 | 41.93 | 41.96 | 1,156,065 | -0.08(-0.20%) |
Mar 22, 2022 | 42.13 | 42.26 | 41.86 | 42.05 | 885,768 | +0.09(+0.22%) |
Mar 21, 2022 | 41.80 | 42.13 | 41.78 | 41.96 | 1,370,100 | +0.34(+0.82%) |
Mar 18, 2022 | 41.75 | 41.75 | 41.37 | 41.61 | 1,086,463 | -0.15(-0.35%) |
Mar 17, 2022 | 41.38 | 41.83 | 41.29 | 41.76 | 1,183,373 | +0.35(+0.83%) |
Mar 16, 2022 | 41.42 | 41.53 | 40.87 | 41.41 | 1,736,135 | +0.10(+0.24%) |
Mar 15, 2022 | 41.09 | 41.39 | 40.99 | 41.31 | 1,363,186 | +0.27(+0.66%) |
Mar 14, 2022 | 41.17 | 41.39 | 40.87 | 41.04 | 1,426,938 | +0.05(+0.13%) |
Mar 11, 2022 | 41.31 | 41.52 | 40.95 | 40.99 | 1,323,215 | -0.27(-0.66%) |
Mar 10, 2022 | 41.08 | 40.91 | 41.26 | 1,441,071 | -0.03(-0.07%) | |
Mar 09, 2022 | 41.45 | 41.64 | 41.23 | 41.29 | 1,775,833 | +0.17(+0.42%) |
Mar 08, 2022 | 41.67 | 41.79 | 41.10 | 41.11 | 3,345,932 | -0.43(-1.03%) |
Mar 07, 2022 | 41.73 | 41.96 | 41.35 | 41.54 | 2,215,576 | -0.35(-0.83%) |
Mar 04, 2022 | 41.38 | 41.92 | 41.18 | 41.89 | 2,132,684 | +0.18(+0.44%) |
Mar 03, 2022 | 41.43 | 41.86 | 41.31 | 41.70 | 1,739,001 | +0.42(+1.01%) |
Mar 02, 2022 | 40.70 | 41.47 | 40.68 | 41.29 | 1,866,080 | +0.70(+1.73%) |
Mar 01, 2022 | 40.89 | 41.08 | 40.29 | 40.59 | 2,364,017 | -0.37(-0.91%) |
Feb 28, 2022 | 40.70 | 41.01 | 40.49 | 40.96 | 2,195,929 | -0.24(-0.57%) |
Feb 25, 2022 | 40.18 | 41.30 | 40.70 | 41.19 | 2,102,684 | +1.28(+3.21%) |
Feb 24, 2022 | 39.98 | 40.01 | 39.20 | 39.91 | 4,549,637 | -0.50(-1.24%) |
Feb 23, 2022 | 40.88 | 40.94 | 40.38 | 40.41 | 2,333,786 | -0.32(-0.78%) |
Feb 22, 2022 | 40.84 | 40.90 | 40.48 | 40.73 | 2,132,548 | -0.04(-0.11%) |
Feb 18, 2022 | 40.77 | 0 | -0.01(-0.02%) | |||
Feb 17, 2022 | 40.81 | 40.90 | 40.51 | 40.78 | 1,258,775 | -0.16(-0.40%) |
Feb 16, 2022 | 40.75 | 41.15 | 40.72 | 40.95 | 1,230,892 | +0.18(+0.44%) |
Feb 15, 2022 | 40.77 | 41.02 | 40.60 | 40.76 | 1,074,009 | +0.14(+0.33%) |
Feb 14, 2022 | 40.97 | 41.05 | 40.23 | 40.63 | 3,200,666 | -0.31(-0.75%) |
Feb 11, 2022 | 40.89 | 41.27 | 40.83 | 40.94 | 2,632,288 | +0.05(+0.13%) |
Feb 10, 2022 | 41.35 | 41.53 | 40.73 | 40.88 | 2,115,471 | -0.61(-1.46%) |
Feb 09, 2022 | 41.47 | 41.58 | 41.39 | 41.49 | 1,593,746 | +0.32(+0.77%) |
Feb 08, 2022 | 41.14 | 41.30 | 41.04 | 41.17 | 1,767,069 | +0.15(+0.35%) |
Feb 07, 2022 | 40.93 | 41.20 | 40.74 | 41.03 | 1,715,711 | +0.15(+0.38%) |
Feb 04, 2022 | 41.03 | 41.22 | 40.63 | 40.87 | 2,047,451 | -0.32(-0.77%) |
Feb 03, 2022 | 41.41 | 41.14 | 41.19 | 1,792,293 | -0.24(-0.57%) | |
Feb 02, 2022 | 41.11 | 41.50 | 41.07 | 41.43 | 2,318,359 | +0.18(+0.44%) |
Feb 01, 2022 | 41.19 | 41.34 | 40.95 | 41.25 | 2,069,120 | -0.04(-0.09%) |
Jan 31, 2022 | 40.88 | 41.29 | 41.28 | 1,335,416 | +0.16(+0.40%) | |
Jan 28, 2022 | 40.43 | 41.11 | 40.17 | 41.12 | 2,771,228 | +0.55(+1.36%) |
Jan 27, 2022 | 40.66 | 41.20 | 40.36 | 40.57 | 2,710,742 | +0.18(+0.45%) |
Jan 26, 2022 | 40.82 | 41.12 | 40.11 | 40.38 | 4,303,734 | -0.34(-0.85%) |
Jan 25, 2022 | 40.34 | 40.92 | 39.82 | 40.73 | 3,431,303 | +0.10(+0.25%) |
Jan 24, 2022 | 40.47 | 40.73 | 39.69 | 40.63 | 6,557,526 | -0.15(-0.36%) |
Jan 21, 2022 | 41.07 | 41.24 | 40.67 | 40.77 | 2,800,298 | -0.23(-0.55%) |
Jan 20, 2022 | 41.39 | 41.64 | 40.99 | 41.00 | 1,450,506 | -0.39(-0.94%) |
Jan 19, 2022 | 41.75 | 41.80 | 41.36 | 41.39 | 1,380,006 | -0.32(-0.76%) |
Jan 18, 2022 | 41.89 | 41.95 | 41.48 | 41.71 | 1,300,203 | -0.33(-0.77%) |
Jan 14, 2022 | 42.03 | 0 | +0.15(+0.37%) | |||
Jan 13, 2022 | 41.75 | 42.09 | 41.68 | 41.88 | 1,232,220 | +0.11(+0.26%) |
Jan 12, 2022 | 41.72 | 41.80 | 41.56 | 41.77 | 939,616 | +0.07(+0.17%) |
Jan 11, 2022 | 41.78 | 41.84 | 41.36 | 41.70 | 1,199,043 | -0.05(-0.11%) |
Jan 10, 2022 | 41.69 | 41.80 | 41.44 | 41.74 | 2,313,307 | +0.03(+0.06%) |
Jan 07, 2022 | 41.30 | 41.82 | 41.24 | 41.71 | 1,018,867 | +0.42(+1.03%) |
Jan 06, 2022 | 41.49 | 41.58 | 41.17 | 41.29 | 680,647 | -0.02(-0.04%) |
Jan 05, 2022 | 41.50 | 41.89 | 41.31 | 41.31 | 1,248,097 | -0.09(-0.22%) |
Jan 04, 2022 | 41.14 | 41.63 | 41.08 | 41.40 | 962,340 | +0.35(+0.86%) |