Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 40.69 | 40.73 | 40.29 | 40.35 | 3,359,657 | -0.13(-0.32%) |
Mar 30, 2022 | 40.36 | 40.78 | 40.26 | 40.48 | 5,564,326 | +0.38(+0.95%) |
Mar 29, 2022 | 40.67 | 40.75 | 39.89 | 40.10 | 5,068,095 | -0.07(-0.18%) |
Mar 28, 2022 | 40.22 | 40.29 | 40.00 | 40.17 | 3,254,491 | +0.08(+0.21%) |
Mar 25, 2022 | 39.98 | 40.29 | 39.98 | 40.09 | 10,378,604 | -0.02(-0.05%) |
Mar 24, 2022 | 40.04 | 40.29 | 39.90 | 40.11 | 3,379,759 | +0.36(+0.91%) |
Mar 23, 2022 | 39.89 | 40.10 | 39.75 | 39.75 | 3,081,718 | -0.30(-0.74%) |
Mar 22, 2022 | 40.31 | 40.31 | 39.90 | 40.04 | 6,187,412 | +0.36(+0.91%) |
Mar 21, 2022 | 39.92 | 40.07 | 39.60 | 39.68 | 5,105,953 | -0.17(-0.42%) |
Mar 18, 2022 | 39.53 | 39.88 | 39.47 | 39.85 | 4,500,283 | -0.03(-0.07%) |
Mar 17, 2022 | 39.02 | 40.16 | 39.02 | 39.88 | 4,918,351 | +0.88(+2.26%) |
Mar 16, 2022 | 38.78 | 39.13 | 38.51 | 39.00 | 5,227,505 | +0.37(+0.96%) |
Mar 15, 2022 | 38.20 | 38.70 | 38.03 | 38.63 | 4,564,981 | +0.86(+2.28%) |
Mar 14, 2022 | 38.00 | 38.49 | 37.76 | 37.77 | 4,959,105 | +0.19(+0.52%) |
Mar 11, 2022 | 37.84 | 38.09 | 37.55 | 37.57 | 5,059,585 | -0.25(-0.66%) |
Mar 10, 2022 | 37.72 | 37.46 | 37.82 | 5,245,193 | -0.47(-1.23%) | |
Mar 09, 2022 | 38.00 | 38.49 | 37.81 | 38.29 | 11,832,842 | +1.26(+3.40%) |
Mar 08, 2022 | 36.93 | 37.60 | 36.70 | 37.03 | 7,431,454 | +0.48(+1.32%) |
Mar 07, 2022 | 36.76 | 36.94 | 36.33 | 36.55 | 6,179,386 | -0.67(-1.79%) |
Mar 04, 2022 | 37.04 | 37.41 | 36.90 | 37.22 | 8,605,201 | -1.18(-3.06%) |
Mar 03, 2022 | 38.62 | 38.79 | 38.16 | 38.40 | 8,109,932 | -0.54(-1.38%) |
Mar 02, 2022 | 38.41 | 39.09 | 38.36 | 38.93 | 4,765,973 | +0.44(+1.16%) |
Mar 01, 2022 | 38.84 | 39.16 | 38.37 | 38.49 | 5,026,606 | -0.29(-0.74%) |
Feb 28, 2022 | 38.84 | 39.00 | 38.34 | 38.78 | 5,974,050 | -0.76(-1.92%) |
Feb 25, 2022 | 38.93 | 39.67 | 39.34 | 39.54 | 4,721,527 | +1.38(+3.62%) |
Feb 24, 2022 | 38.28 | 38.53 | 37.58 | 38.16 | 6,920,016 | -1.21(-3.08%) |
Feb 23, 2022 | 39.71 | 39.74 | 39.30 | 39.37 | 4,095,472 | +0.39(+1.01%) |
Feb 22, 2022 | 38.93 | 39.23 | 38.76 | 38.97 | 9,686,452 | -0.32(-0.81%) |
Feb 18, 2022 | 39.29 | 0 | -0.26(-0.65%) | |||
Feb 17, 2022 | 39.66 | 39.76 | 39.32 | 39.55 | 2,796,086 | -0.06(-0.16%) |
Feb 16, 2022 | 39.53 | 39.70 | 39.40 | 39.61 | 4,016,080 | -0.21(-0.53%) |
Feb 15, 2022 | 39.45 | 39.98 | 39.43 | 39.82 | 6,104,269 | +0.68(+1.75%) |
Feb 14, 2022 | 40.21 | 40.22 | 38.96 | 39.14 | 8,861,281 | -1.31(-3.23%) |
Feb 11, 2022 | 40.51 | 40.80 | 40.41 | 40.44 | 3,450,530 | -0.13(-0.32%) |
Feb 10, 2022 | 40.82 | 41.54 | 40.47 | 40.57 | 8,315,123 | +0.16(+0.41%) |
Feb 09, 2022 | 40.76 | 40.99 | 40.34 | 40.41 | 4,258,110 | -0.88(-2.12%) |
Feb 08, 2022 | 41.35 | 41.35 | 40.96 | 41.28 | 7,552,498 | +0.21(+0.51%) |
Feb 07, 2022 | 40.87 | 41.16 | 40.85 | 41.07 | 3,666,689 | +0.17(+0.42%) |
Feb 04, 2022 | 41.02 | 41.25 | 40.88 | 40.90 | 7,368,027 | -0.11(-0.27%) |
Feb 03, 2022 | 41.38 | 41.01 | 41.01 | 5,416,011 | -0.71(-1.71%) | |
Feb 02, 2022 | 41.13 | 41.78 | 41.06 | 41.72 | 4,281,119 | +0.47(+1.13%) |
Feb 01, 2022 | 41.08 | 41.30 | 40.94 | 41.26 | 3,370,905 | +0.34(+0.83%) |
Jan 31, 2022 | 40.87 | 41.03 | 40.66 | 40.92 | 3,191,936 | -0.39(-0.95%) |
Jan 28, 2022 | 41.30 | 41.37 | 40.92 | 41.31 | 4,247,572 | -0.45(-1.07%) |
Jan 27, 2022 | 40.74 | 41.85 | 40.71 | 41.76 | 8,669,877 | +1.45(+3.60%) |
Jan 26, 2022 | 40.62 | 40.79 | 40.17 | 40.31 | 4,425,123 | -0.20(-0.50%) |
Jan 25, 2022 | 40.18 | 40.64 | 39.91 | 40.51 | 4,970,276 | -0.01(-0.02%) |
Jan 24, 2022 | 40.70 | 40.75 | 39.79 | 40.52 | 9,861,400 | -0.66(-1.60%) |
Jan 21, 2022 | 41.16 | 41.51 | 40.94 | 41.17 | 5,988,735 | +0.20(+0.49%) |
Jan 20, 2022 | 41.24 | 41.34 | 40.89 | 40.97 | 6,174,694 | -0.74(-1.77%) |
Jan 19, 2022 | 41.96 | 42.30 | 41.56 | 41.71 | 9,167,735 | -1.03(-2.41%) |
Jan 18, 2022 | 42.33 | 42.78 | 42.27 | 42.74 | 9,902,493 | +1.23(+2.97%) |
Jan 14, 2022 | 41.51 | 0 | +0.37(+0.91%) | |||
Jan 13, 2022 | 41.48 | 41.48 | 41.09 | 41.14 | 3,675,187 | -0.16(-0.40%) |
Jan 12, 2022 | 41.35 | 41.35 | 41.17 | 41.30 | 3,939,531 | +0.18(+0.44%) |
Jan 11, 2022 | 40.78 | 41.16 | 40.65 | 41.12 | 4,519,280 | +0.18(+0.45%) |
Jan 10, 2022 | 40.05 | 40.94 | 40.03 | 40.94 | 4,457,315 | +0.90(+2.26%) |
Jan 07, 2022 | 39.80 | 40.18 | 39.77 | 40.03 | 3,100,731 | +0.44(+1.11%) |
Jan 06, 2022 | 39.75 | 39.84 | 39.51 | 39.59 | 2,846,261 | -0.21(-0.53%) |
Jan 05, 2022 | 40.12 | 40.37 | 39.80 | 39.80 | 4,042,859 | +0.05(+0.14%) |
Jan 04, 2022 | 39.78 | 40.02 | 39.63 | 39.75 | 3,465,791 | -0.12(-0.30%) |