Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 39.74 | 40.43 | 39.31 | 39.38 | 12,188,243 | -0.86(-2.13%) |
Mar 30, 2022 | 40.83 | 41.42 | 39.98 | 40.24 | 10,701,286 | -0.40(-0.99%) |
Mar 29, 2022 | 38.60 | 40.80 | 38.31 | 40.64 | 13,852,478 | +0.86(+2.16%) |
Mar 28, 2022 | 40.61 | 40.65 | 39.50 | 39.78 | 14,668,399 | -1.86(-4.46%) |
Mar 25, 2022 | 40.49 | 41.65 | 40.29 | 41.64 | 12,856,460 | +0.99(+2.44%) |
Mar 24, 2022 | 40.50 | 41.67 | 40.33 | 40.65 | 17,068,286 | +0.22(+0.54%) |
Mar 23, 2022 | 40.15 | 40.87 | 40.03 | 40.43 | 20,945,060 | +1.15(+2.94%) |
Mar 22, 2022 | 39.27 | 40.05 | 38.96 | 39.27 | 16,237,975 | +0.01(+0.02%) |
Mar 21, 2022 | 38.77 | 39.55 | 38.63 | 39.27 | 20,226,032 | +1.39(+3.67%) |
Mar 18, 2022 | 37.61 | 38.41 | 37.31 | 37.87 | 29,653,264 | +0.21(+0.56%) |
Mar 17, 2022 | 36.94 | 37.97 | 36.52 | 37.66 | 39,844,496 | +1.55(+4.30%) |
Mar 16, 2022 | 37.53 | 38.02 | 35.84 | 36.11 | 28,842,152 | -1.32(-3.51%) |
Mar 15, 2022 | 37.96 | 38.66 | 36.88 | 37.43 | 18,078,132 | -2.18(-5.51%) |
Mar 14, 2022 | 40.09 | 40.10 | 38.93 | 39.61 | 15,094,395 | -1.29(-3.15%) |
Mar 11, 2022 | 40.69 | 41.66 | 40.46 | 40.90 | 13,900,792 | -0.48(-1.15%) |
Mar 10, 2022 | 41.09 | 41.68 | 40.12 | 41.37 | 16,253,005 | +0.80(+1.97%) |
Mar 09, 2022 | 41.36 | 42.21 | 39.56 | 40.57 | 31,830,192 | -2.40(-5.59%) |
Mar 08, 2022 | 41.04 | 44.11 | 41.04 | 42.97 | 43,067,116 | +2.84(+7.08%) |
Mar 07, 2022 | 37.64 | 41.37 | 37.54 | 40.13 | 31,230,292 | +3.01(+8.12%) |
Mar 04, 2022 | 36.37 | 37.24 | 35.94 | 37.12 | 24,047,210 | +0.40(+1.09%) |
Mar 03, 2022 | 36.82 | 37.49 | 35.77 | 36.72 | 23,956,998 | -0.69(-1.83%) |
Mar 02, 2022 | 36.77 | 37.63 | 36.41 | 37.41 | 16,991,658 | +1.50(+4.17%) |
Mar 01, 2022 | 37.79 | 38.05 | 34.96 | 35.91 | 21,590,168 | -1.50(-4.00%) |
Feb 28, 2022 | 37.06 | 37.43 | 36.20 | 37.41 | 15,672,006 | -0.20(-0.53%) |
Feb 25, 2022 | 36.64 | 37.74 | 36.93 | 37.61 | 11,939,999 | +1.08(+2.95%) |
Feb 24, 2022 | 37.88 | 38.11 | 35.55 | 36.53 | 22,660,082 | -1.35(-3.57%) |
Feb 23, 2022 | 37.94 | 38.49 | 37.55 | 37.88 | 9,924,399 | +0.18(+0.48%) |
Feb 22, 2022 | 39.49 | 39.62 | 37.14 | 37.70 | 21,955,998 | -0.63(-1.64%) |
Feb 18, 2022 | 38.33 | 0 | -0.86(-2.19%) | |||
Feb 17, 2022 | 39.17 | 39.61 | 38.90 | 39.19 | 9,993,482 | -0.55(-1.39%) |
Feb 16, 2022 | 38.77 | 40.65 | 38.75 | 39.74 | 22,280,442 | +1.53(+3.99%) |
Feb 15, 2022 | 36.64 | 38.30 | 36.34 | 38.22 | 15,656,251 | +0.75(+2.01%) |
Feb 14, 2022 | 38.51 | 38.54 | 37.18 | 37.46 | 13,425,617 | -1.26(-3.25%) |
Feb 11, 2022 | 37.57 | 38.84 | 37.26 | 38.72 | 16,295,047 | +1.38(+3.70%) |
Feb 10, 2022 | 37.35 | 38.66 | 37.12 | 37.34 | 11,623,470 | -0.22(-0.58%) |
Feb 09, 2022 | 37.19 | 37.86 | 37.04 | 37.56 | 13,082,286 | +0.48(+1.29%) |
Feb 08, 2022 | 38.18 | 38.26 | 36.78 | 37.08 | 14,240,000 | -1.19(-3.10%) |
Feb 07, 2022 | 36.34 | 38.85 | 36.15 | 38.27 | 21,595,670 | +1.67(+4.57%) |
Feb 04, 2022 | 37.08 | 37.63 | 36.60 | 36.60 | 20,998,860 | -0.07(-0.18%) |
Feb 03, 2022 | 37.47 | 36.50 | 36.66 | 12,942,944 | -0.64(-1.71%) | |
Feb 02, 2022 | 37.60 | 37.60 | 36.72 | 37.30 | 17,205,396 | -0.26(-0.68%) |
Feb 01, 2022 | 36.84 | 37.88 | 36.53 | 37.56 | 19,769,144 | +0.43(+1.15%) |
Jan 31, 2022 | 37.28 | 37.61 | 37.13 | 17,302,810 | -0.58(-1.54%) | |
Jan 28, 2022 | 36.99 | 38.34 | 36.77 | 37.71 | 19,104,286 | +0.78(+2.11%) |
Jan 27, 2022 | 38.26 | 39.00 | 36.32 | 36.93 | 25,624,708 | -0.89(-2.36%) |
Jan 26, 2022 | 37.12 | 38.28 | 36.51 | 37.82 | 27,338,476 | +0.96(+2.60%) |
Jan 25, 2022 | 34.70 | 37.06 | 33.98 | 36.86 | 25,427,614 | +2.08(+5.98%) |
Jan 24, 2022 | 33.54 | 34.86 | 32.96 | 34.78 | 18,895,426 | +0.23(+0.66%) |
Jan 21, 2022 | 35.68 | 35.73 | 33.91 | 34.55 | 16,586,373 | -0.66(-1.86%) |
Jan 20, 2022 | 34.85 | 36.43 | 34.85 | 35.21 | 15,479,322 | -0.05(-0.13%) |
Jan 19, 2022 | 35.95 | 36.10 | 34.81 | 35.26 | 11,734,288 | -0.42(-1.17%) |
Jan 18, 2022 | 36.22 | 36.62 | 35.16 | 35.67 | 20,100,206 | -0.26(-0.71%) |
Jan 14, 2022 | 35.93 | 0 | +1.56(+4.53%) | |||
Jan 13, 2022 | 34.66 | 35.28 | 34.24 | 34.37 | 13,467,830 | -0.27(-0.77%) |
Jan 12, 2022 | 34.71 | 34.93 | 34.16 | 34.64 | 13,885,138 | -0.03(-0.08%) |
Jan 11, 2022 | 33.64 | 34.71 | 33.48 | 34.67 | 16,112,703 | +1.29(+3.87%) |
Jan 10, 2022 | 33.23 | 33.63 | 32.77 | 33.37 | 16,325,758 | +0.09(+0.26%) |
Jan 07, 2022 | 32.32 | 33.39 | 32.31 | 33.29 | 15,084,550 | +0.93(+2.88%) |
Jan 06, 2022 | 32.66 | 32.71 | 31.78 | 32.36 | 11,745,315 | +0.75(+2.38%) |
Jan 05, 2022 | 31.95 | 32.38 | 31.59 | 31.61 | 16,674,778 | +0.00(+0.00%) |
Jan 04, 2022 | 30.54 | 31.86 | 30.53 | 31.61 | 18,888,790 | +1.46(+4.86%) |