Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 43.92 | 44.06 | 42.84 | 42.85 | 2,028,955 | -0.83(-1.91%) |
Mar 30, 2022 | 44.17 | 44.17 | 43.46 | 43.68 | 1,450,732 | -0.43(-0.97%) |
Mar 29, 2022 | 43.87 | 44.30 | 43.64 | 44.11 | 1,529,731 | +0.49(+1.13%) |
Mar 28, 2022 | 44.26 | 44.26 | 43.17 | 43.62 | 1,735,045 | -0.55(-1.25%) |
Mar 25, 2022 | 43.64 | 44.23 | 43.52 | 44.18 | 1,587,101 | +0.65(+1.49%) |
Mar 24, 2022 | 43.18 | 43.63 | 43.00 | 43.53 | 2,249,288 | +0.36(+0.83%) |
Mar 23, 2022 | 43.64 | 43.78 | 43.04 | 43.17 | 1,881,279 | -0.72(-1.64%) |
Mar 22, 2022 | 43.87 | 44.24 | 43.55 | 43.89 | 1,614,659 | +0.18(+0.42%) |
Mar 21, 2022 | 43.92 | 44.31 | 43.37 | 43.70 | 1,663,939 | -0.11(-0.24%) |
Mar 18, 2022 | 42.78 | 43.99 | 42.54 | 43.81 | 5,241,240 | +0.63(+1.46%) |
Mar 17, 2022 | 42.90 | 43.40 | 42.64 | 43.18 | 1,849,635 | -0.15(-0.34%) |
Mar 16, 2022 | 42.99 | 43.62 | 42.31 | 43.33 | 2,562,577 | +1.25(+2.96%) |
Mar 15, 2022 | 42.02 | 42.48 | 41.67 | 42.08 | 1,756,510 | +0.38(+0.92%) |
Mar 14, 2022 | 41.48 | 42.11 | 41.29 | 41.70 | 2,255,174 | +0.85(+2.09%) |
Mar 11, 2022 | 40.99 | 41.37 | 40.76 | 40.84 | 1,484,421 | +0.18(+0.45%) |
Mar 10, 2022 | 39.98 | 40.72 | 40.66 | 1,675,657 | +0.29(+0.71%) | |
Mar 09, 2022 | 40.81 | 41.01 | 40.29 | 40.38 | 2,253,682 | +0.73(+1.84%) |
Mar 08, 2022 | 39.40 | 40.68 | 39.26 | 39.64 | 2,823,421 | +0.61(+1.56%) |
Mar 07, 2022 | 40.43 | 40.84 | 39.03 | 39.04 | 2,576,629 | -1.83(-4.47%) |
Mar 04, 2022 | 40.88 | 41.22 | 40.68 | 40.86 | 2,722,835 | -0.65(-1.57%) |
Mar 03, 2022 | 41.69 | 41.80 | 41.24 | 41.51 | 2,092,225 | +0.07(+0.17%) |
Mar 02, 2022 | 40.77 | 41.45 | 40.72 | 41.44 | 3,417,657 | +1.16(+2.87%) |
Mar 01, 2022 | 41.16 | 41.30 | 39.94 | 40.29 | 4,049,860 | -1.13(-2.73%) |
Feb 28, 2022 | 40.56 | 41.47 | 40.40 | 41.42 | 2,772,956 | -0.06(-0.15%) |
Feb 25, 2022 | 39.78 | 41.49 | 40.84 | 41.48 | 2,756,213 | +2.03(+5.13%) |
Feb 24, 2022 | 39.11 | 39.66 | 38.25 | 39.45 | 3,740,016 | -0.09(-0.22%) |
Feb 23, 2022 | 40.71 | 41.04 | 39.49 | 39.54 | 2,859,088 | -1.03(-2.53%) |
Feb 22, 2022 | 41.32 | 41.54 | 40.22 | 40.57 | 2,967,957 | -0.95(-2.28%) |
Feb 18, 2022 | 41.51 | 0 | +0.45(+1.10%) | |||
Feb 17, 2022 | 42.02 | 42.14 | 41.01 | 41.06 | 1,792,130 | -1.27(-3.00%) |
Feb 16, 2022 | 42.13 | 42.85 | 42.07 | 42.33 | 2,004,009 | -0.03(-0.06%) |
Feb 15, 2022 | 42.03 | 42.66 | 41.91 | 42.36 | 5,130,514 | +0.80(+1.92%) |
Feb 14, 2022 | 42.13 | 42.37 | 41.08 | 41.56 | 4,925,445 | -0.70(-1.65%) |
Feb 11, 2022 | 42.84 | 43.37 | 42.08 | 42.25 | 4,705,969 | -0.61(-1.42%) |
Feb 10, 2022 | 44.02 | 44.36 | 42.70 | 42.86 | 2,611,235 | -1.60(-3.60%) |
Feb 09, 2022 | 44.47 | 44.69 | 44.26 | 44.46 | 2,236,708 | +0.19(+0.43%) |
Feb 08, 2022 | 43.86 | 44.43 | 43.42 | 44.27 | 1,686,367 | +0.76(+1.74%) |
Feb 07, 2022 | 43.84 | 43.99 | 43.43 | 43.51 | 4,136,325 | -0.21(-0.48%) |
Feb 04, 2022 | 43.86 | 44.17 | 43.12 | 43.72 | 1,759,841 | -0.31(-0.71%) |
Feb 03, 2022 | 44.30 | 44.62 | 43.88 | 44.04 | 1,684,174 | -0.26(-0.59%) |
Feb 02, 2022 | 44.28 | 44.56 | 43.82 | 44.30 | 1,794,827 | +0.12(+0.28%) |
Feb 01, 2022 | 43.64 | 44.21 | 43.22 | 44.17 | 2,012,591 | +0.40(+0.91%) |
Jan 31, 2022 | 43.10 | 43.80 | 43.77 | 2,150,544 | +0.50(+1.15%) | |
Jan 28, 2022 | 42.68 | 43.25 | 41.97 | 43.28 | 1,666,546 | +0.66(+1.55%) |
Jan 27, 2022 | 43.47 | 43.80 | 42.30 | 42.62 | 2,068,460 | -0.33(-0.77%) |
Jan 26, 2022 | 43.90 | 44.37 | 42.55 | 42.95 | 2,177,529 | -0.58(-1.34%) |
Jan 25, 2022 | 43.22 | 43.90 | 42.28 | 43.53 | 2,881,887 | -0.21(-0.48%) |
Jan 24, 2022 | 42.90 | 43.85 | 41.89 | 43.74 | 3,673,436 | +0.27(+0.62%) |
Jan 21, 2022 | 43.98 | 44.13 | 43.04 | 43.47 | 9,746,045 | -0.99(-2.23%) |
Jan 20, 2022 | 45.92 | 46.43 | 44.34 | 44.46 | 2,928,395 | -1.41(-3.07%) |
Jan 19, 2022 | 47.25 | 47.60 | 45.83 | 45.87 | 2,250,927 | -1.26(-2.67%) |
Jan 18, 2022 | 48.50 | 48.60 | 47.01 | 47.13 | 2,273,138 | -1.44(-2.97%) |
Jan 14, 2022 | 48.57 | 0 | +0.01(+0.02%) | |||
Jan 13, 2022 | 48.23 | 49.07 | 48.23 | 48.56 | 1,888,052 | +0.48(+0.99%) |
Jan 12, 2022 | 47.82 | 48.45 | 47.49 | 48.09 | 1,666,269 | +0.39(+0.82%) |
Jan 11, 2022 | 46.78 | 47.70 | 46.64 | 47.70 | 1,699,482 | +1.12(+2.41%) |
Jan 10, 2022 | 46.56 | 46.83 | 45.85 | 46.57 | 1,902,033 | +0.27(+0.58%) |
Jan 07, 2022 | 46.50 | 46.83 | 46.14 | 46.30 | 2,087,927 | +0.13(+0.28%) |
Jan 06, 2022 | 45.84 | 46.31 | 45.54 | 46.17 | 1,477,721 | +0.77(+1.70%) |
Jan 05, 2022 | 45.64 | 46.17 | 45.30 | 45.40 | 2,389,697 | -0.09(-0.19%) |
Jan 04, 2022 | 45.07 | 45.83 | 44.96 | 45.49 | 3,789,860 | +0.78(+1.75%) |