Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 39.77 | 40.17 | 38.79 | 39.31 | 26,514,924 | -2.36(-5.67%) |
Mar 30, 2022 | 41.99 | 42.57 | 41.53 | 41.68 | 9,141,642 | -0.32(-0.75%) |
Mar 29, 2022 | 41.79 | 42.01 | 41.33 | 41.99 | 5,830,399 | +0.55(+1.34%) |
Mar 28, 2022 | 41.27 | 41.59 | 40.96 | 41.44 | 5,120,757 | +0.06(+0.15%) |
Mar 25, 2022 | 41.30 | 41.95 | 41.19 | 41.38 | 5,345,636 | +0.09(+0.21%) |
Mar 24, 2022 | 41.16 | 41.58 | 40.67 | 41.29 | 6,161,825 | +0.25(+0.60%) |
Mar 23, 2022 | 41.52 | 41.80 | 40.67 | 41.04 | 9,095,019 | -0.61(-1.45%) |
Mar 22, 2022 | 41.96 | 42.30 | 41.28 | 41.65 | 7,990,790 | +0.04(+0.11%) |
Mar 21, 2022 | 41.65 | 42.69 | 41.35 | 41.61 | 6,425,526 | +0.02(+0.04%) |
Mar 18, 2022 | 41.58 | 41.67 | 40.81 | 41.59 | 12,947,393 | -0.11(-0.25%) |
Mar 17, 2022 | 41.23 | 41.99 | 41.04 | 41.69 | 6,532,232 | +0.09(+0.21%) |
Mar 16, 2022 | 42.39 | 42.51 | 39.52 | 41.61 | 8,635,717 | -0.69(-1.64%) |
Mar 15, 2022 | 42.22 | 42.53 | 41.82 | 42.30 | 4,384,462 | +0.23(+0.54%) |
Mar 14, 2022 | 42.01 | 42.55 | 41.38 | 42.07 | 6,009,421 | +0.41(+0.99%) |
Mar 11, 2022 | 42.52 | 43.00 | 41.61 | 41.66 | 6,534,324 | -0.55(-1.31%) |
Mar 10, 2022 | 41.84 | 42.32 | 41.36 | 42.21 | 5,692,714 | -0.04(-0.10%) |
Mar 09, 2022 | 42.60 | 42.88 | 41.83 | 42.26 | 6,156,698 | +0.57(+1.37%) |
Mar 08, 2022 | 41.45 | 42.81 | 41.40 | 41.69 | 6,501,957 | +0.42(+1.02%) |
Mar 07, 2022 | 41.66 | 42.56 | 41.23 | 41.26 | 7,599,976 | -0.64(-1.53%) |
Mar 04, 2022 | 40.49 | 41.97 | 40.44 | 41.90 | 10,935,034 | +0.88(+2.14%) |
Mar 03, 2022 | 41.06 | 41.28 | 40.56 | 41.03 | 8,233,244 | +0.50(+1.24%) |
Mar 02, 2022 | 39.74 | 40.63 | 39.45 | 40.53 | 7,095,821 | +1.00(+2.53%) |
Mar 01, 2022 | 40.32 | 40.46 | 39.16 | 39.52 | 6,025,789 | -0.95(-2.34%) |
Feb 28, 2022 | 40.04 | 40.75 | 39.81 | 40.47 | 8,009,073 | -0.10(-0.24%) |
Feb 25, 2022 | 39.87 | 40.78 | 40.13 | 40.57 | 6,491,067 | +0.82(+2.05%) |
Feb 24, 2022 | 39.52 | 39.90 | 38.58 | 39.75 | 9,598,327 | -0.17(-0.42%) |
Feb 23, 2022 | 40.38 | 40.55 | 39.86 | 39.92 | 5,733,265 | -0.29(-0.72%) |
Feb 22, 2022 | 41.11 | 41.17 | 39.99 | 40.21 | 8,675,639 | -0.72(-1.76%) |
Feb 18, 2022 | 40.93 | 0 | -0.18(-0.43%) | |||
Feb 17, 2022 | 41.45 | 41.55 | 41.03 | 41.11 | 5,026,894 | -0.52(-1.25%) |
Feb 16, 2022 | 41.83 | 42.29 | 41.31 | 41.63 | 5,353,603 | -0.37(-0.87%) |
Feb 15, 2022 | 41.42 | 42.13 | 41.42 | 41.99 | 5,821,231 | +0.82(+1.98%) |
Feb 14, 2022 | 42.59 | 42.62 | 40.70 | 41.17 | 7,752,083 | -1.16(-2.75%) |
Feb 11, 2022 | 42.90 | 43.45 | 42.09 | 42.34 | 9,118,510 | -0.45(-1.06%) |
Feb 10, 2022 | 43.27 | 43.39 | 42.63 | 42.79 | 8,491,440 | -0.67(-1.54%) |
Feb 09, 2022 | 43.30 | 43.63 | 42.95 | 43.46 | 11,809,979 | +0.17(+0.40%) |
Feb 08, 2022 | 42.62 | 43.40 | 42.40 | 43.29 | 8,602,792 | +0.76(+1.78%) |
Feb 07, 2022 | 42.48 | 43.00 | 42.03 | 42.53 | 5,770,272 | +0.28(+0.66%) |
Feb 04, 2022 | 42.76 | 42.95 | 41.88 | 42.25 | 7,405,559 | -0.78(-1.82%) |
Feb 03, 2022 | 43.95 | 42.94 | 43.03 | 6,225,575 | -0.79(-1.81%) | |
Feb 02, 2022 | 43.30 | 44.04 | 43.23 | 43.83 | 6,815,393 | +0.57(+1.33%) |
Feb 01, 2022 | 42.89 | 43.39 | 42.77 | 43.25 | 6,955,062 | -0.01(-0.02%) |
Jan 31, 2022 | 43.50 | 43.26 | 12,340,454 | -0.61(-1.39%) | ||
Jan 28, 2022 | 43.42 | 43.89 | 42.88 | 43.87 | 6,246,290 | +0.40(+0.92%) |
Jan 27, 2022 | 43.65 | 44.10 | 43.23 | 43.47 | 6,916,137 | +0.21(+0.48%) |
Jan 26, 2022 | 44.33 | 44.78 | 42.83 | 43.26 | 10,281,827 | -1.07(-2.41%) |
Jan 25, 2022 | 44.95 | 45.09 | 43.73 | 44.33 | 8,451,542 | -1.21(-2.65%) |
Jan 24, 2022 | 45.56 | 45.88 | 44.01 | 45.54 | 9,137,519 | -0.10(-0.23%) |
Jan 21, 2022 | 46.29 | 46.47 | 45.38 | 45.64 | 8,960,043 | -0.59(-1.28%) |
Jan 20, 2022 | 46.54 | 47.18 | 46.09 | 46.23 | 6,784,129 | -0.30(-0.65%) |
Jan 19, 2022 | 46.49 | 46.81 | 46.06 | 46.54 | 6,337,693 | +0.01(+0.02%) |
Jan 18, 2022 | 47.02 | 47.25 | 46.25 | 46.53 | 5,924,682 | -0.68(-1.44%) |
Jan 14, 2022 | 47.21 | 0 | +0.10(+0.20%) | |||
Jan 13, 2022 | 47.11 | 47.57 | 46.56 | 47.11 | 8,180,835 | +0.24(+0.52%) |
Jan 12, 2022 | 47.41 | 47.53 | 46.46 | 46.87 | 6,073,008 | -0.37(-0.77%) |
Jan 11, 2022 | 46.93 | 47.82 | 46.62 | 47.23 | 7,730,572 | +0.52(+1.12%) |
Jan 10, 2022 | 46.89 | 47.43 | 46.22 | 46.71 | 7,748,998 | -0.10(-0.20%) |
Jan 07, 2022 | 45.42 | 47.08 | 45.12 | 46.81 | 8,790,208 | +1.22(+2.67%) |
Jan 06, 2022 | 46.94 | 47.37 | 45.46 | 45.59 | 13,889,748 | -1.36(-2.89%) |
Jan 05, 2022 | 46.68 | 47.64 | 46.58 | 46.95 | 9,565,727 | +0.45(+0.97%) |
Jan 04, 2022 | 46.23 | 47.01 | 46.16 | 46.49 | 7,755,981 | +0.37(+0.79%) |