Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 39.11 | 39.23 | 38.41 | 38.69 | 13,206,509 | -0.31(-0.79%) |
Mar 30, 2022 | 40.35 | 40.35 | 38.57 | 39.00 | 15,798,313 | -1.69(-4.15%) |
Mar 29, 2022 | 39.48 | 40.96 | 39.39 | 40.69 | 17,853,624 | +1.57(+4.01%) |
Mar 28, 2022 | 38.44 | 39.30 | 38.30 | 39.12 | 14,214,872 | +0.52(+1.35%) |
Mar 25, 2022 | 38.99 | 39.47 | 37.69 | 38.60 | 20,787,562 | -0.22(-0.57%) |
Mar 24, 2022 | 38.33 | 39.09 | 38.23 | 38.82 | 18,276,596 | +0.82(+2.16%) |
Mar 23, 2022 | 38.00 | 38.75 | 37.58 | 38.00 | 12,988,576 | -0.43(-1.12%) |
Mar 22, 2022 | 37.64 | 39.05 | 37.62 | 38.43 | 17,167,296 | +0.99(+2.64%) |
Mar 21, 2022 | 37.70 | 37.89 | 36.64 | 37.44 | 20,295,496 | -0.33(-0.87%) |
Mar 18, 2022 | 37.46 | 39.05 | 37.18 | 37.77 | 35,946,356 | +0.47(+1.26%) |
Mar 17, 2022 | 35.21 | 37.71 | 34.89 | 37.30 | 30,847,308 | +1.93(+5.46%) |
Mar 16, 2022 | 34.90 | 35.65 | 34.32 | 35.37 | 25,213,236 | +1.40(+4.12%) |
Mar 15, 2022 | 33.12 | 34.52 | 33.00 | 33.97 | 14,676,794 | +0.94(+2.85%) |
Mar 14, 2022 | 32.69 | 33.95 | 32.48 | 33.03 | 17,549,492 | +0.03(+0.09%) |
Mar 11, 2022 | 34.04 | 34.11 | 32.88 | 33.00 | 15,752,953 | -1.12(-3.28%) |
Mar 10, 2022 | 33.63 | 34.12 | 12,580,217 | -0.25(-0.73%) | ||
Mar 09, 2022 | 33.55 | 34.53 | 33.30 | 34.37 | 16,879,776 | +1.69(+5.17%) |
Mar 08, 2022 | 32.27 | 33.83 | 31.95 | 32.68 | 17,403,712 | +0.26(+0.80%) |
Mar 07, 2022 | 33.51 | 33.88 | 32.40 | 32.42 | 19,355,484 | -0.97(-2.91%) |
Mar 04, 2022 | 33.75 | 34.23 | 32.95 | 33.39 | 17,702,860 | -0.10(-0.30%) |
Mar 03, 2022 | 34.90 | 35.18 | 33.45 | 33.49 | 18,764,332 | -1.13(-3.26%) |
Mar 02, 2022 | 35.77 | 35.77 | 34.13 | 34.62 | 18,248,652 | -0.94(-2.64%) |
Mar 01, 2022 | 35.51 | 36.13 | 34.70 | 35.56 | 17,945,988 | +0.01(+0.03%) |
Feb 28, 2022 | 34.95 | 36.05 | 34.85 | 35.55 | 17,955,788 | +0.26(+0.74%) |
Feb 25, 2022 | 35.12 | 35.30 | 34.51 | 35.29 | 15,394,875 | +0.31(+0.89%) |
Feb 24, 2022 | 31.30 | 35.06 | 31.30 | 34.98 | 22,530,234 | +2.22(+6.78%) |
Feb 23, 2022 | 33.25 | 33.45 | 32.42 | 32.76 | 15,653,392 | -0.17(-0.52%) |
Feb 22, 2022 | 33.66 | 33.93 | 32.75 | 32.93 | 16,886,722 | -1.39(-4.05%) |
Feb 18, 2022 | 34.32 | 0 | -1.11(-3.13%) | |||
Feb 17, 2022 | 35.99 | 36.61 | 35.32 | 35.43 | 16,526,042 | -0.81(-2.24%) |
Feb 16, 2022 | 35.97 | 36.28 | 35.52 | 36.24 | 17,586,592 | -0.74(-2.00%) |
Feb 15, 2022 | 36.23 | 37.00 | 36.06 | 36.98 | 21,347,918 | +1.29(+3.61%) |
Feb 14, 2022 | 35.62 | 36.61 | 35.50 | 35.69 | 15,198,308 | -0.15(-0.42%) |
Feb 11, 2022 | 37.42 | 37.76 | 35.66 | 35.84 | 23,516,872 | -1.24(-3.34%) |
Feb 10, 2022 | 36.56 | 39.10 | 36.22 | 37.08 | 48,092,784 | -0.75(-1.98%) |
Feb 09, 2022 | 36.50 | 37.92 | 36.14 | 37.83 | 24,370,504 | +1.85(+5.14%) |
Feb 08, 2022 | 35.52 | 36.27 | 35.15 | 35.98 | 17,168,726 | -0.06(-0.17%) |
Feb 07, 2022 | 36.72 | 37.33 | 35.90 | 36.04 | 22,753,908 | -0.90(-2.44%) |
Feb 04, 2022 | 35.66 | 37.44 | 34.76 | 36.94 | 23,579,682 | +2.46(+7.13%) |
Feb 03, 2022 | 33.84 | 34.48 | 32,709,892 | -2.03(-5.56%) | ||
Feb 02, 2022 | 38.29 | 38.29 | 36.27 | 36.51 | 18,885,214 | -1.61(-4.22%) |
Feb 01, 2022 | 37.84 | 38.17 | 36.87 | 38.12 | 14,610,063 | +0.61(+1.63%) |
Jan 31, 2022 | 35.43 | 37.56 | 37.51 | 17,548,632 | +2.24(+6.35%) | |
Jan 28, 2022 | 33.79 | 35.30 | 33.60 | 35.27 | 14,368,939 | +1.43(+4.23%) |
Jan 27, 2022 | 34.14 | 35.14 | 33.81 | 33.84 | 16,754,505 | +0.22(+0.65%) |
Jan 26, 2022 | 34.97 | 35.43 | 33.27 | 33.62 | 21,355,700 | -0.55(-1.61%) |
Jan 25, 2022 | 34.22 | 34.83 | 33.62 | 34.17 | 19,185,310 | -0.89(-2.54%) |
Jan 24, 2022 | 33.70 | 35.14 | 32.05 | 35.06 | 31,918,296 | +0.24(+0.69%) |
Jan 21, 2022 | 36.90 | 37.08 | 34.80 | 34.82 | 25,674,132 | -2.46(-6.60%) |
Jan 20, 2022 | 37.84 | 39.03 | 37.20 | 37.28 | 17,670,108 | -0.07(-0.19%) |
Jan 19, 2022 | 37.13 | 38.28 | 37.01 | 37.35 | 19,771,540 | +0.05(+0.13%) |
Jan 18, 2022 | 37.72 | 38.20 | 37.13 | 37.30 | 14,896,874 | -1.14(-2.97%) |
Jan 14, 2022 | 38.44 | 0 | -0.26(-0.67%) | |||
Jan 13, 2022 | 40.15 | 40.34 | 38.61 | 38.70 | 15,047,925 | -1.55(-3.85%) |
Jan 12, 2022 | 40.88 | 41.48 | 39.77 | 40.25 | 10,442,075 | -0.41(-1.01%) |
Jan 11, 2022 | 39.79 | 40.94 | 39.60 | 40.66 | 13,817,212 | +0.69(+1.73%) |
Jan 10, 2022 | 39.33 | 40.03 | 38.22 | 39.97 | 14,981,112 | +0.30(+0.76%) |
Jan 07, 2022 | 39.65 | 40.69 | 39.33 | 39.67 | 14,669,958 | +0.08(+0.20%) |
Jan 06, 2022 | 39.50 | 40.44 | 38.69 | 39.59 | 16,599,127 | +0.09(+0.23%) |
Jan 05, 2022 | 40.80 | 41.88 | 39.45 | 39.50 | 21,982,160 | -1.35(-3.30%) |
Jan 04, 2022 | 42.85 | 42.97 | 40.36 | 40.85 | 21,395,718 | -1.81(-4.24%) |