Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 36.70 | 36.92 | 36.32 | 36.33 | 16,682,429 | -0.34(-0.93%) |
Mar 30, 2022 | 36.62 | 36.85 | 36.30 | 36.67 | 9,068,034 | +0.12(+0.32%) |
Mar 29, 2022 | 36.59 | 36.71 | 36.05 | 36.55 | 15,714,331 | +0.15(+0.40%) |
Mar 28, 2022 | 35.78 | 36.44 | 35.53 | 36.41 | 16,262,514 | +0.59(+1.65%) |
Mar 25, 2022 | 35.62 | 35.84 | 35.36 | 35.82 | 8,853,466 | +0.23(+0.65%) |
Mar 24, 2022 | 35.48 | 35.93 | 35.26 | 35.58 | 11,752,719 | +0.28(+0.80%) |
Mar 23, 2022 | 35.67 | 35.83 | 35.25 | 35.30 | 19,965,230 | -0.38(-1.06%) |
Mar 22, 2022 | 35.80 | 35.94 | 35.40 | 35.68 | 21,246,110 | -0.08(-0.22%) |
Mar 21, 2022 | 35.00 | 35.98 | 35.00 | 35.76 | 15,785,726 | +0.53(+1.51%) |
Mar 18, 2022 | 35.18 | 35.26 | 34.85 | 35.22 | 23,733,632 | +0.01(+0.03%) |
Mar 17, 2022 | 34.97 | 35.24 | 34.28 | 35.21 | 18,322,366 | +0.67(+1.94%) |
Mar 16, 2022 | 33.61 | 34.56 | 33.42 | 34.55 | 24,328,372 | +1.21(+3.64%) |
Mar 15, 2022 | 33.59 | 33.76 | 32.97 | 33.33 | 25,338,854 | +0.13(+0.38%) |
Mar 14, 2022 | 33.75 | 33.97 | 33.00 | 33.21 | 14,762,784 | -0.45(-1.33%) |
Mar 11, 2022 | 34.23 | 34.53 | 33.59 | 33.65 | 22,633,954 | -0.19(-0.57%) |
Mar 10, 2022 | 33.26 | 34.09 | 33.85 | 25,015,176 | +0.27(+0.81%) | |
Mar 09, 2022 | 34.62 | 34.66 | 33.24 | 33.58 | 22,411,128 | -0.37(-1.09%) |
Mar 08, 2022 | 35.62 | 36.17 | 33.90 | 33.94 | 28,658,816 | -1.96(-5.46%) |
Mar 07, 2022 | 36.10 | 37.48 | 35.86 | 35.90 | 26,560,004 | -0.41(-1.12%) |
Mar 04, 2022 | 33.99 | 36.36 | 33.88 | 36.31 | 31,081,760 | +2.08(+6.06%) |
Mar 03, 2022 | 33.66 | 34.83 | 33.66 | 34.23 | 21,617,088 | +0.66(+1.96%) |
Mar 02, 2022 | 32.50 | 33.71 | 32.36 | 33.58 | 15,509,647 | +1.23(+3.81%) |
Mar 01, 2022 | 32.76 | 33.23 | 31.85 | 32.34 | 17,735,194 | -0.55(-1.68%) |
Feb 28, 2022 | 32.69 | 33.06 | 32.46 | 32.90 | 18,850,080 | -0.39(-1.17%) |
Feb 25, 2022 | 32.66 | 33.47 | 33.00 | 33.28 | 11,711,719 | +0.79(+2.42%) |
Feb 24, 2022 | 32.08 | 32.55 | 31.65 | 32.50 | 13,962,770 | +0.19(+0.60%) |
Feb 23, 2022 | 33.24 | 33.39 | 32.25 | 32.31 | 13,459,303 | -0.81(-2.45%) |
Feb 22, 2022 | 33.70 | 33.95 | 32.95 | 33.12 | 21,263,882 | -0.41(-1.21%) |
Feb 18, 2022 | 33.52 | 0 | -0.43(-1.25%) | |||
Feb 17, 2022 | 33.85 | 34.25 | 33.75 | 33.95 | 15,490,724 | -0.07(-0.20%) |
Feb 16, 2022 | 33.54 | 34.11 | 33.34 | 34.02 | 11,280,901 | +0.60(+1.79%) |
Feb 15, 2022 | 33.13 | 33.82 | 33.13 | 33.42 | 18,829,768 | +0.61(+1.86%) |
Feb 14, 2022 | 32.32 | 32.92 | 32.28 | 32.81 | 14,471,156 | +0.53(+1.65%) |
Feb 11, 2022 | 32.81 | 33.07 | 32.02 | 32.28 | 12,451,842 | -0.60(-1.82%) |
Feb 10, 2022 | 32.90 | 33.52 | 32.70 | 32.88 | 11,307,844 | -0.73(-2.16%) |
Feb 09, 2022 | 33.09 | 33.68 | 33.06 | 33.60 | 11,550,916 | +0.61(+1.85%) |
Feb 08, 2022 | 32.67 | 33.37 | 32.56 | 32.99 | 14,041,526 | +0.44(+1.37%) |
Feb 07, 2022 | 33.29 | 33.39 | 32.40 | 32.55 | 12,721,866 | -0.63(-1.90%) |
Feb 04, 2022 | 32.96 | 33.42 | 32.84 | 33.18 | 14,089,036 | -0.30(-0.90%) |
Feb 03, 2022 | 33.73 | 33.41 | 33.48 | 13,534,904 | -0.58(-1.70%) | |
Feb 02, 2022 | 33.58 | 34.12 | 33.49 | 34.06 | 10,420,100 | +0.47(+1.41%) |
Feb 01, 2022 | 33.12 | 33.63 | 33.10 | 33.58 | 12,715,038 | +0.48(+1.46%) |
Jan 31, 2022 | 32.78 | 33.10 | 14,841,304 | -0.20(-0.61%) | ||
Jan 28, 2022 | 32.44 | 33.33 | 32.12 | 33.30 | 15,557,489 | +0.84(+2.59%) |
Jan 27, 2022 | 32.79 | 33.03 | 32.30 | 32.46 | 16,587,636 | -0.09(-0.27%) |
Jan 26, 2022 | 32.84 | 33.68 | 32.28 | 32.55 | 22,519,640 | -0.07(-0.21%) |
Jan 25, 2022 | 32.55 | 32.88 | 32.06 | 32.61 | 20,579,148 | -0.62(-1.86%) |
Jan 24, 2022 | 33.31 | 33.37 | 32.30 | 33.23 | 29,977,676 | +0.25(+0.76%) |
Jan 21, 2022 | 33.90 | 33.99 | 32.31 | 32.98 | 35,544,020 | -1.10(-3.24%) |
Jan 20, 2022 | 33.78 | 34.93 | 33.78 | 34.08 | 18,799,698 | -0.01(-0.03%) |
Jan 19, 2022 | 34.17 | 34.39 | 33.81 | 34.09 | 18,258,896 | +0.00(+0.00%) |
Jan 18, 2022 | 34.87 | 34.91 | 33.92 | 34.09 | 21,328,710 | -1.15(-3.27%) |
Jan 14, 2022 | 35.25 | 0 | -0.29(-0.82%) | |||
Jan 13, 2022 | 35.48 | 35.77 | 35.38 | 35.54 | 9,607,696 | +0.10(+0.27%) |
Jan 12, 2022 | 35.24 | 35.54 | 35.07 | 35.44 | 11,935,923 | +0.33(+0.94%) |
Jan 11, 2022 | 35.35 | 35.40 | 34.31 | 35.11 | 15,586,111 | -0.23(-0.66%) |
Jan 10, 2022 | 36.35 | 36.37 | 35.10 | 35.34 | 16,697,147 | -0.94(-2.59%) |
Jan 07, 2022 | 36.35 | 36.54 | 36.11 | 36.28 | 10,101,401 | -0.19(-0.53%) |
Jan 06, 2022 | 36.25 | 36.63 | 36.04 | 36.47 | 10,371,037 | +0.26(+0.72%) |
Jan 05, 2022 | 36.47 | 36.68 | 36.17 | 36.21 | 10,114,741 | -0.18(-0.50%) |
Jan 04, 2022 | 35.89 | 36.76 | 35.86 | 36.40 | 8,427,249 | +0.49(+1.38%) |