Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.26 | 38.93 | 38.09 | 38.11 | 2,858,989 | -0.47(-1.21%) |
Mar 30, 2022 | 38.53 | 38.86 | 38.32 | 38.58 | 2,292,072 | +0.42(+1.10%) |
Mar 29, 2022 | 37.46 | 38.20 | 36.98 | 38.16 | 2,862,797 | -0.10(-0.27%) |
Mar 28, 2022 | 38.45 | 38.45 | 38.04 | 38.26 | 2,638,972 | -0.97(-2.47%) |
Mar 25, 2022 | 38.18 | 39.23 | 38.18 | 39.23 | 2,355,910 | +0.90(+2.36%) |
Mar 24, 2022 | 38.39 | 38.65 | 38.09 | 38.33 | 2,377,597 | +0.11(+0.29%) |
Mar 23, 2022 | 38.15 | 38.49 | 38.04 | 38.22 | 2,374,104 | +0.65(+1.72%) |
Mar 22, 2022 | 37.65 | 37.83 | 37.14 | 37.57 | 1,781,377 | -0.19(-0.51%) |
Mar 21, 2022 | 36.93 | 37.86 | 36.93 | 37.77 | 2,800,476 | +1.40(+3.84%) |
Mar 18, 2022 | 36.36 | 36.57 | 36.08 | 36.37 | 3,193,342 | +0.02(+0.05%) |
Mar 17, 2022 | 35.81 | 36.43 | 35.59 | 36.35 | 3,283,452 | +1.20(+3.42%) |
Mar 16, 2022 | 35.33 | 35.61 | 34.73 | 35.15 | 4,159,473 | -0.05(-0.13%) |
Mar 15, 2022 | 35.09 | 35.54 | 34.46 | 35.20 | 5,611,845 | -1.19(-3.28%) |
Mar 14, 2022 | 36.82 | 37.02 | 35.90 | 36.39 | 6,537,184 | -1.16(-3.10%) |
Mar 11, 2022 | 37.40 | 38.02 | 37.35 | 37.55 | 11,489,974 | -0.36(-0.95%) |
Mar 10, 2022 | 37.16 | 38.00 | 37.00 | 37.91 | 5,132,731 | +1.08(+2.94%) |
Mar 09, 2022 | 36.61 | 37.67 | 35.99 | 36.83 | 9,109,652 | -1.08(-2.85%) |
Mar 08, 2022 | 38.08 | 39.23 | 36.92 | 37.91 | 6,620,500 | +0.55(+1.48%) |
Mar 07, 2022 | 37.26 | 38.00 | 36.58 | 37.36 | 4,460,978 | +0.53(+1.43%) |
Mar 04, 2022 | 35.83 | 36.84 | 35.77 | 36.83 | 4,178,932 | +1.03(+2.86%) |
Mar 03, 2022 | 35.48 | 36.06 | 35.39 | 35.81 | 5,832,826 | +0.01(+0.03%) |
Mar 02, 2022 | 35.53 | 36.06 | 35.37 | 35.80 | 4,061,623 | +0.73(+2.08%) |
Mar 01, 2022 | 35.04 | 35.61 | 34.61 | 35.07 | 7,203,805 | +0.33(+0.96%) |
Feb 28, 2022 | 33.68 | 34.77 | 33.50 | 34.73 | 6,143,259 | +0.93(+2.76%) |
Feb 25, 2022 | 33.08 | 33.81 | 33.22 | 33.80 | 3,965,710 | +0.89(+2.70%) |
Feb 24, 2022 | 33.60 | 33.62 | 32.05 | 32.91 | 6,843,139 | -0.06(-0.20%) |
Feb 23, 2022 | 32.90 | 33.27 | 32.75 | 32.98 | 3,766,953 | +0.26(+0.79%) |
Feb 22, 2022 | 34.23 | 34.23 | 32.23 | 32.72 | 5,470,057 | -0.55(-1.64%) |
Feb 18, 2022 | 33.27 | 0 | -0.29(-0.85%) | |||
Feb 17, 2022 | 33.64 | 33.91 | 33.35 | 33.55 | 3,630,424 | -0.07(-0.22%) |
Feb 16, 2022 | 33.61 | 34.16 | 33.44 | 33.63 | 4,073,215 | +0.26(+0.78%) |
Feb 15, 2022 | 32.97 | 33.46 | 32.71 | 33.37 | 4,723,837 | -0.31(-0.93%) |
Feb 14, 2022 | 34.34 | 34.34 | 33.31 | 33.68 | 5,803,909 | -0.79(-2.28%) |
Feb 11, 2022 | 33.76 | 34.50 | 33.60 | 34.47 | 9,372,218 | +0.92(+2.75%) |
Feb 10, 2022 | 33.66 | 34.23 | 33.35 | 33.54 | 5,631,884 | -0.24(-0.71%) |
Feb 09, 2022 | 33.64 | 34.03 | 33.56 | 33.78 | 4,458,522 | +0.36(+1.08%) |
Feb 08, 2022 | 34.00 | 34.08 | 33.20 | 33.42 | 4,922,271 | -0.68(-2.00%) |
Feb 07, 2022 | 33.58 | 34.42 | 33.33 | 34.11 | 4,255,095 | +0.42(+1.23%) |
Feb 04, 2022 | 33.60 | 34.25 | 33.56 | 33.69 | 3,214,853 | +0.50(+1.50%) |
Feb 03, 2022 | 33.48 | 32.87 | 33.19 | 4,501,780 | -0.41(-1.21%) | |
Feb 02, 2022 | 33.36 | 33.66 | 32.95 | 33.60 | 5,489,975 | +0.11(+0.33%) |
Feb 01, 2022 | 32.21 | 33.58 | 32.12 | 33.49 | 6,627,541 | +1.14(+3.51%) |
Jan 31, 2022 | 32.06 | 32.54 | 32.35 | 4,387,221 | +0.23(+0.72%) | |
Jan 28, 2022 | 32.00 | 32.34 | 31.44 | 32.12 | 7,839,874 | -0.06(-0.17%) |
Jan 27, 2022 | 32.44 | 32.76 | 31.68 | 32.17 | 14,095,578 | +0.30(+0.96%) |
Jan 26, 2022 | 32.32 | 32.57 | 31.56 | 31.87 | 7,369,233 | -0.07(-0.23%) |
Jan 25, 2022 | 30.67 | 32.06 | 30.13 | 31.94 | 6,051,369 | +1.15(+3.72%) |
Jan 24, 2022 | 29.88 | 30.93 | 29.28 | 30.80 | 8,438,713 | +0.17(+0.54%) |
Jan 21, 2022 | 31.11 | 31.11 | 30.30 | 30.63 | 6,745,058 | -0.63(-2.01%) |
Jan 20, 2022 | 31.45 | 32.17 | 31.23 | 31.26 | 4,275,001 | -0.34(-1.08%) |
Jan 19, 2022 | 32.17 | 32.17 | 31.38 | 31.60 | 3,732,347 | -0.27(-0.84%) |
Jan 18, 2022 | 32.16 | 32.29 | 31.43 | 31.87 | 4,242,837 | +0.04(+0.12%) |
Jan 14, 2022 | 31.83 | 0 | +0.70(+2.26%) | |||
Jan 13, 2022 | 31.34 | 31.58 | 31.01 | 31.13 | 3,011,383 | -0.22(-0.71%) |
Jan 12, 2022 | 31.40 | 31.52 | 31.09 | 31.35 | 2,584,247 | +0.09(+0.30%) |
Jan 11, 2022 | 30.49 | 31.31 | 30.29 | 31.26 | 3,549,135 | +1.02(+3.36%) |
Jan 10, 2022 | 30.30 | 30.44 | 29.83 | 30.24 | 3,740,811 | -0.10(-0.33%) |
Jan 07, 2022 | 30.09 | 30.43 | 29.92 | 30.35 | 2,514,939 | +0.35(+1.17%) |
Jan 06, 2022 | 30.01 | 30.14 | 29.54 | 29.99 | 3,161,200 | +0.62(+2.11%) |
Jan 05, 2022 | 29.82 | 30.06 | 29.34 | 29.38 | 3,430,575 | -0.16(-0.53%) |
Jan 04, 2022 | 28.93 | 29.61 | 28.93 | 29.53 | 3,033,730 | +0.89(+3.10%) |