Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 40.22 | 40.79 | 40.14 | 40.61 | 1,688,146 | +0.43(+1.08%) |
Mar 30, 2022 | 40.01 | 40.21 | 39.96 | 40.18 | 1,470,916 | +0.24(+0.61%) |
Mar 29, 2022 | 40.02 | 40.21 | 39.80 | 39.94 | 2,101,745 | -0.05(-0.13%) |
Mar 28, 2022 | 39.84 | 40.01 | 39.50 | 39.99 | 1,319,427 | +0.07(+0.18%) |
Mar 25, 2022 | 39.78 | 39.98 | 39.60 | 39.92 | 1,975,189 | +0.34(+0.85%) |
Mar 24, 2022 | 39.53 | 39.67 | 39.38 | 39.58 | 1,047,146 | +0.16(+0.41%) |
Mar 23, 2022 | 39.57 | 39.63 | 39.41 | 39.42 | 1,045,088 | -0.10(-0.26%) |
Mar 22, 2022 | 39.65 | 39.66 | 39.38 | 39.52 | 1,341,599 | -0.05(-0.13%) |
Mar 21, 2022 | 39.63 | 39.82 | 39.49 | 39.57 | 1,369,265 | +0.10(+0.24%) |
Mar 18, 2022 | 39.54 | 39.60 | 39.14 | 39.48 | 2,003,046 | -0.10(-0.24%) |
Mar 17, 2022 | 39.44 | 39.63 | 39.33 | 39.57 | 1,677,618 | +0.30(+0.76%) |
Mar 16, 2022 | 38.83 | 39.29 | 38.67 | 39.27 | 1,555,744 | +0.42(+1.09%) |
Mar 15, 2022 | 38.91 | 38.97 | 38.51 | 38.85 | 1,689,665 | +0.00(+0.00%) |
Mar 14, 2022 | 39.47 | 39.87 | 38.79 | 38.85 | 4,822,813 | -0.38(-0.97%) |
Mar 11, 2022 | 38.77 | 39.39 | 38.70 | 39.23 | 5,963,248 | +0.65(+1.68%) |
Mar 10, 2022 | 38.29 | 38.69 | 38.58 | 1,666,282 | +0.20(+0.52%) | |
Mar 09, 2022 | 38.31 | 38.65 | 37.93 | 38.39 | 4,439,615 | +0.26(+0.69%) |
Mar 08, 2022 | 39.38 | 39.49 | 38.09 | 38.12 | 3,827,188 | -1.34(-3.40%) |
Mar 07, 2022 | 39.54 | 40.02 | 39.40 | 39.47 | 2,837,772 | -0.26(-0.66%) |
Mar 04, 2022 | 38.51 | 39.76 | 38.48 | 39.73 | 2,642,449 | +0.85(+2.19%) |
Mar 03, 2022 | 38.36 | 38.99 | 38.31 | 38.88 | 3,428,532 | +0.53(+1.37%) |
Mar 02, 2022 | 37.55 | 38.38 | 37.55 | 38.35 | 2,394,038 | +0.97(+2.59%) |
Mar 01, 2022 | 37.33 | 37.63 | 37.23 | 37.38 | 2,508,633 | +0.06(+0.15%) |
Feb 28, 2022 | 37.34 | 37.62 | 37.17 | 37.33 | 2,781,997 | -0.23(-0.62%) |
Feb 25, 2022 | 37.21 | 37.63 | 37.36 | 37.56 | 3,942,981 | +0.50(+1.36%) |
Feb 24, 2022 | 36.13 | 37.18 | 36.01 | 37.06 | 3,393,064 | +0.30(+0.81%) |
Feb 23, 2022 | 37.18 | 37.29 | 36.72 | 36.76 | 1,468,207 | -0.21(-0.58%) |
Feb 22, 2022 | 37.01 | 37.16 | 36.72 | 36.97 | 2,935,058 | -0.18(-0.48%) |
Feb 18, 2022 | 37.15 | 0 | -0.20(-0.53%) | |||
Feb 17, 2022 | 37.15 | 37.50 | 37.10 | 37.35 | 1,233,299 | +0.09(+0.25%) |
Feb 16, 2022 | 37.16 | 37.38 | 37.07 | 37.26 | 1,671,816 | +0.10(+0.27%) |
Feb 15, 2022 | 37.25 | 37.29 | 37.07 | 37.16 | 1,476,462 | +0.06(+0.17%) |
Feb 14, 2022 | 37.04 | 37.16 | 36.72 | 37.09 | 2,929,253 | -0.07(-0.19%) |
Feb 11, 2022 | 37.09 | 37.43 | 37.04 | 37.16 | 1,302,561 | +0.04(+0.11%) |
Feb 10, 2022 | 37.32 | 37.55 | 37.06 | 37.12 | 1,152,906 | -0.34(-0.91%) |
Feb 09, 2022 | 37.41 | 37.48 | 37.33 | 37.46 | 2,007,499 | +0.19(+0.51%) |
Feb 08, 2022 | 37.65 | 37.65 | 37.25 | 37.27 | 1,720,890 | -0.33(-0.89%) |
Feb 07, 2022 | 38.05 | 38.05 | 37.55 | 37.60 | 2,034,181 | -0.23(-0.60%) |
Feb 04, 2022 | 37.64 | 37.99 | 37.52 | 37.83 | 1,546,253 | +0.05(+0.13%) |
Feb 03, 2022 | 37.37 | 37.78 | 2,036,006 | +0.29(+0.78%) | ||
Feb 02, 2022 | 37.16 | 37.53 | 37.16 | 37.49 | 1,794,968 | +0.40(+1.07%) |
Feb 01, 2022 | 37.11 | 37.13 | 36.88 | 37.09 | 2,110,720 | -0.04(-0.11%) |
Jan 31, 2022 | 36.85 | 37.26 | 37.13 | 1,621,563 | +0.16(+0.44%) | |
Jan 28, 2022 | 36.45 | 36.99 | 36.37 | 36.97 | 1,365,297 | +0.41(+1.11%) |
Jan 27, 2022 | 36.69 | 37.03 | 36.52 | 36.57 | 2,181,753 | -0.02(-0.06%) |
Jan 26, 2022 | 36.99 | 37.25 | 36.50 | 36.59 | 2,604,967 | -0.20(-0.54%) |
Jan 25, 2022 | 36.29 | 36.97 | 36.09 | 36.79 | 1,936,113 | +0.26(+0.72%) |
Jan 24, 2022 | 36.50 | 36.65 | 35.98 | 36.52 | 2,439,429 | -0.40(-1.08%) |
Jan 21, 2022 | 37.18 | 37.25 | 36.86 | 36.92 | 2,761,447 | -0.39(-1.05%) |
Jan 20, 2022 | 37.66 | 37.85 | 37.31 | 37.31 | 1,312,357 | -0.35(-0.92%) |
Jan 19, 2022 | 37.95 | 37.95 | 37.55 | 37.66 | 1,426,886 | -0.16(-0.43%) |
Jan 18, 2022 | 37.88 | 37.90 | 37.53 | 37.82 | 1,376,596 | +0.21(+0.57%) |
Jan 14, 2022 | 37.61 | 0 | +0.03(+0.08%) | |||
Jan 13, 2022 | 37.49 | 37.75 | 37.45 | 37.58 | 1,386,350 | +0.26(+0.69%) |
Jan 12, 2022 | 37.17 | 37.33 | 37.13 | 37.33 | 1,629,479 | +0.25(+0.67%) |
Jan 11, 2022 | 36.89 | 37.11 | 36.68 | 37.08 | 900,614 | +0.22(+0.60%) |
Jan 10, 2022 | 37.01 | 37.01 | 36.72 | 36.86 | 1,013,025 | -0.20(-0.54%) |
Jan 07, 2022 | 36.84 | 37.07 | 36.73 | 37.06 | 1,357,845 | +0.19(+0.52%) |
Jan 06, 2022 | 36.86 | 37.02 | 36.72 | 36.87 | 1,281,917 | +0.09(+0.25%) |
Jan 05, 2022 | 36.85 | 37.13 | 36.62 | 36.77 | 1,517,223 | -0.06(-0.17%) |
Jan 04, 2022 | 37.11 | 37.16 | 36.82 | 36.84 | 1,282,273 | -0.20(-0.54%) |