Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.94 | 39.15 | 38.09 | 38.13 | 2,946,688 | -0.70(-1.79%) |
Mar 30, 2022 | 38.65 | 38.83 | 38.39 | 38.82 | 2,932,455 | +0.02(+0.05%) |
Mar 29, 2022 | 38.01 | 38.99 | 37.92 | 38.80 | 3,382,581 | +1.13(+3.01%) |
Mar 28, 2022 | 37.29 | 37.70 | 37.05 | 37.67 | 3,133,304 | +0.47(+1.25%) |
Mar 25, 2022 | 36.78 | 37.21 | 36.68 | 37.20 | 1,244,190 | +0.54(+1.48%) |
Mar 24, 2022 | 36.36 | 36.80 | 36.19 | 36.66 | 2,585,244 | +0.42(+1.16%) |
Mar 23, 2022 | 36.73 | 36.80 | 36.23 | 36.24 | 1,934,191 | -0.55(-1.50%) |
Mar 22, 2022 | 37.37 | 37.43 | 36.59 | 36.79 | 2,443,267 | -0.53(-1.43%) |
Mar 21, 2022 | 37.54 | 37.86 | 37.10 | 37.33 | 3,595,675 | -0.32(-0.86%) |
Mar 18, 2022 | 37.31 | 37.75 | 37.22 | 37.65 | 5,205,786 | +0.30(+0.82%) |
Mar 17, 2022 | 36.82 | 37.62 | 36.78 | 37.34 | 2,381,987 | +0.56(+1.53%) |
Mar 16, 2022 | 36.73 | 37.24 | 36.05 | 36.78 | 2,904,765 | +0.23(+0.63%) |
Mar 15, 2022 | 36.37 | 36.71 | 36.17 | 36.55 | 2,180,455 | +0.46(+1.27%) |
Mar 14, 2022 | 36.63 | 36.96 | 36.00 | 36.10 | 1,594,175 | -0.42(-1.15%) |
Mar 11, 2022 | 37.16 | 37.50 | 36.37 | 36.52 | 2,675,372 | -0.61(-1.63%) |
Mar 10, 2022 | 36.94 | 37.23 | 36.81 | 37.12 | 2,840,950 | -0.16(-0.43%) |
Mar 09, 2022 | 37.66 | 37.73 | 37.07 | 37.28 | 3,181,416 | +0.13(+0.36%) |
Mar 08, 2022 | 37.07 | 37.97 | 36.90 | 37.15 | 3,783,985 | +0.11(+0.31%) |
Mar 07, 2022 | 37.41 | 37.92 | 37.04 | 37.04 | 3,350,566 | -0.30(-0.81%) |
Mar 04, 2022 | 36.42 | 37.36 | 36.15 | 37.34 | 2,339,029 | +0.66(+1.81%) |
Mar 03, 2022 | 36.72 | 36.88 | 36.23 | 36.68 | 2,152,303 | +0.18(+0.49%) |
Mar 02, 2022 | 35.78 | 36.63 | 35.72 | 36.50 | 2,203,957 | +0.93(+2.61%) |
Mar 01, 2022 | 35.92 | 36.26 | 35.23 | 35.57 | 2,682,133 | -0.46(-1.29%) |
Feb 28, 2022 | 36.45 | 36.65 | 35.75 | 36.03 | 3,387,905 | -0.64(-1.76%) |
Feb 25, 2022 | 35.91 | 36.95 | 36.24 | 36.68 | 2,429,574 | +0.86(+2.41%) |
Feb 24, 2022 | 34.60 | 35.86 | 34.55 | 35.81 | 2,817,304 | +0.52(+1.48%) |
Feb 23, 2022 | 35.96 | 36.29 | 35.26 | 35.29 | 1,816,390 | -0.50(-1.40%) |
Feb 22, 2022 | 35.60 | 36.14 | 35.45 | 35.80 | 1,774,096 | +0.02(+0.05%) |
Feb 18, 2022 | 35.78 | 0 | +0.06(+0.16%) | |||
Feb 17, 2022 | 36.26 | 36.43 | 35.57 | 35.72 | 2,294,867 | -0.63(-1.72%) |
Feb 16, 2022 | 36.93 | 36.95 | 36.01 | 36.35 | 3,786,031 | -0.46(-1.26%) |
Feb 15, 2022 | 36.85 | 37.10 | 36.72 | 36.81 | 1,637,202 | +0.31(+0.86%) |
Feb 14, 2022 | 36.87 | 37.10 | 36.22 | 36.50 | 1,975,102 | -0.26(-0.70%) |
Feb 11, 2022 | 36.92 | 37.10 | 36.36 | 36.75 | 1,415,800 | +0.00(+0.00%) |
Feb 10, 2022 | 36.81 | 37.53 | 36.59 | 36.75 | 1,280,720 | -0.69(-1.85%) |
Feb 09, 2022 | 36.87 | 37.47 | 36.77 | 37.45 | 1,591,239 | +0.93(+2.54%) |
Feb 08, 2022 | 36.82 | 37.21 | 36.44 | 36.52 | 1,823,734 | -0.36(-0.98%) |
Feb 07, 2022 | 37.34 | 37.52 | 36.80 | 36.88 | 1,376,522 | -0.43(-1.14%) |
Feb 04, 2022 | 37.23 | 37.67 | 36.76 | 37.30 | 3,349,692 | -0.06(-0.15%) |
Feb 03, 2022 | 37.22 | 37.36 | 1,652,906 | -0.14(-0.38%) | ||
Feb 02, 2022 | 37.02 | 37.52 | 36.95 | 37.50 | 2,335,382 | +0.54(+1.46%) |
Feb 01, 2022 | 37.20 | 37.33 | 36.75 | 36.96 | 2,225,357 | -0.13(-0.36%) |
Jan 31, 2022 | 36.37 | 37.13 | 37.09 | 2,542,241 | +0.77(+2.11%) | |
Jan 28, 2022 | 35.19 | 36.34 | 34.76 | 36.33 | 2,542,657 | +1.14(+3.23%) |
Jan 27, 2022 | 36.04 | 36.34 | 34.83 | 35.19 | 4,618,592 | -0.80(-2.21%) |
Jan 26, 2022 | 36.61 | 37.03 | 35.86 | 35.99 | 3,990,784 | -0.51(-1.40%) |
Jan 25, 2022 | 36.47 | 36.81 | 35.97 | 36.50 | 4,124,196 | -0.39(-1.05%) |
Jan 24, 2022 | 36.81 | 37.12 | 35.81 | 36.89 | 4,146,709 | -0.44(-1.17%) |
Jan 21, 2022 | 37.33 | 37.72 | 37.08 | 37.32 | 4,424,741 | +0.03(+0.08%) |
Jan 20, 2022 | 37.82 | 38.36 | 37.18 | 37.29 | 14,731,554 | -1.77(-4.54%) |
Jan 19, 2022 | 39.55 | 39.90 | 39.07 | 39.07 | 1,705,606 | -0.30(-0.77%) |
Jan 18, 2022 | 39.46 | 39.59 | 39.03 | 39.37 | 2,365,751 | -0.21(-0.53%) |
Jan 14, 2022 | 39.58 | 0 | -0.22(-0.55%) | |||
Jan 13, 2022 | 39.89 | 40.12 | 39.73 | 39.80 | 3,846,343 | +0.06(+0.14%) |
Jan 12, 2022 | 39.46 | 39.94 | 39.44 | 39.74 | 1,056,889 | +0.19(+0.48%) |
Jan 11, 2022 | 39.14 | 39.65 | 38.67 | 39.55 | 1,808,705 | +0.59(+1.51%) |
Jan 10, 2022 | 39.01 | 39.12 | 38.57 | 38.96 | 1,380,987 | -0.27(-0.70%) |
Jan 07, 2022 | 39.96 | 40.21 | 39.09 | 39.24 | 1,727,929 | -0.82(-2.06%) |
Jan 06, 2022 | 40.17 | 40.49 | 39.86 | 40.06 | 1,455,573 | -0.09(-0.21%) |
Jan 05, 2022 | 40.97 | 41.22 | 40.14 | 40.15 | 1,300,706 | -0.95(-2.31%) |
Jan 04, 2022 | 41.02 | 41.46 | 40.75 | 41.10 | 1,526,405 | +0.15(+0.37%) |