Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 41.75 | 42.27 | 41.75 | 41.78 | 4,873,560 | +0.05(+0.13%) |
Mar 30, 2022 | 41.44 | 41.73 | 41.21 | 41.72 | 4,808,133 | +0.31(+0.75%) |
Mar 29, 2022 | 41.08 | 41.42 | 40.67 | 41.42 | 4,621,913 | +0.34(+0.82%) |
Mar 28, 2022 | 40.85 | 41.10 | 40.51 | 41.08 | 3,408,562 | +0.23(+0.56%) |
Mar 25, 2022 | 40.09 | 40.88 | 40.00 | 40.85 | 3,728,835 | +0.85(+2.12%) |
Mar 24, 2022 | 39.53 | 40.23 | 39.53 | 40.00 | 3,312,316 | +0.36(+0.92%) |
Mar 23, 2022 | 39.67 | 39.94 | 39.40 | 39.64 | 3,650,527 | -0.04(-0.09%) |
Mar 22, 2022 | 39.95 | 39.96 | 39.32 | 39.67 | 3,689,782 | -0.05(-0.11%) |
Mar 21, 2022 | 39.46 | 39.91 | 39.46 | 39.72 | 5,263,033 | +0.42(+1.07%) |
Mar 18, 2022 | 40.11 | 40.26 | 39.26 | 39.30 | 14,526,059 | -0.83(-2.07%) |
Mar 17, 2022 | 40.05 | 40.44 | 39.86 | 40.13 | 5,206,985 | +0.15(+0.39%) |
Mar 16, 2022 | 40.19 | 40.46 | 39.38 | 39.98 | 5,550,666 | -0.28(-0.70%) |
Mar 15, 2022 | 40.61 | 40.65 | 39.98 | 40.26 | 3,492,831 | -0.05(-0.14%) |
Mar 14, 2022 | 40.50 | 40.81 | 40.04 | 40.31 | 4,188,799 | +0.26(+0.64%) |
Mar 11, 2022 | 40.05 | 40.44 | 39.78 | 40.06 | 3,686,541 | -0.05(-0.14%) |
Mar 10, 2022 | 39.90 | 40.25 | 40.11 | 5,256,233 | -0.05(-0.11%) | |
Mar 09, 2022 | 40.65 | 40.80 | 40.11 | 40.16 | 7,758,574 | -0.21(-0.52%) |
Mar 08, 2022 | 40.60 | 40.98 | 39.97 | 40.37 | 8,986,273 | -0.24(-0.58%) |
Mar 07, 2022 | 39.16 | 40.63 | 39.01 | 40.60 | 9,840,796 | +1.54(+3.94%) |
Mar 04, 2022 | 38.45 | 39.15 | 38.19 | 39.06 | 6,168,406 | +0.42(+1.08%) |
Mar 03, 2022 | 38.08 | 38.82 | 38.06 | 38.65 | 5,652,019 | +0.68(+1.80%) |
Mar 02, 2022 | 37.75 | 38.14 | 37.70 | 37.96 | 4,516,408 | +0.32(+0.85%) |
Mar 01, 2022 | 38.13 | 38.38 | 37.36 | 37.64 | 4,918,718 | -0.48(-1.27%) |
Feb 28, 2022 | 37.47 | 38.20 | 37.33 | 38.13 | 6,985,721 | +0.45(+1.18%) |
Feb 25, 2022 | 36.69 | 37.75 | 36.90 | 37.68 | 4,409,072 | +1.38(+3.79%) |
Feb 24, 2022 | 35.96 | 36.40 | 35.32 | 36.30 | 6,360,632 | +0.21(+0.58%) |
Feb 23, 2022 | 37.33 | 37.51 | 36.04 | 36.09 | 7,358,669 | -1.21(-3.25%) |
Feb 22, 2022 | 37.41 | 37.72 | 37.07 | 37.31 | 5,644,139 | -0.03(-0.07%) |
Feb 18, 2022 | 37.33 | 0 | -0.13(-0.34%) | |||
Feb 17, 2022 | 37.29 | 37.54 | 36.96 | 37.46 | 3,003,526 | +0.04(+0.10%) |
Feb 16, 2022 | 36.82 | 37.51 | 36.75 | 37.42 | 4,163,453 | +0.58(+1.58%) |
Feb 15, 2022 | 37.42 | 37.49 | 36.60 | 36.84 | 4,388,793 | -0.27(-0.74%) |
Feb 14, 2022 | 37.91 | 38.07 | 35.95 | 37.12 | 7,130,604 | -0.75(-1.97%) |
Feb 11, 2022 | 38.25 | 38.71 | 37.75 | 37.86 | 9,948,135 | +0.13(+0.34%) |
Feb 10, 2022 | 38.22 | 38.36 | 37.64 | 37.73 | 3,904,478 | -0.72(-1.87%) |
Feb 09, 2022 | 38.41 | 38.58 | 38.23 | 38.45 | 3,170,074 | +0.23(+0.60%) |
Feb 08, 2022 | 37.94 | 38.34 | 37.77 | 38.23 | 3,833,198 | +0.47(+1.25%) |
Feb 07, 2022 | 37.67 | 37.91 | 37.52 | 37.75 | 4,328,773 | +0.07(+0.19%) |
Feb 04, 2022 | 38.23 | 38.37 | 37.59 | 37.68 | 5,700,216 | -0.77(-2.01%) |
Feb 03, 2022 | 38.12 | 38.54 | 38.45 | 4,306,556 | +0.24(+0.64%) | |
Feb 02, 2022 | 37.64 | 38.30 | 37.57 | 38.21 | 4,946,666 | +0.47(+1.24%) |
Feb 01, 2022 | 37.77 | 37.87 | 37.24 | 37.74 | 3,649,648 | -0.14(-0.36%) |
Jan 31, 2022 | 37.37 | 37.89 | 37.88 | 10,022,123 | +0.19(+0.50%) | |
Jan 28, 2022 | 37.13 | 37.70 | 36.87 | 37.69 | 3,860,044 | +0.44(+1.19%) |
Jan 27, 2022 | 37.42 | 37.64 | 36.72 | 37.24 | 5,181,495 | +0.09(+0.24%) |
Jan 26, 2022 | 37.25 | 37.79 | 36.78 | 37.15 | 4,183,525 | -0.14(-0.39%) |
Jan 25, 2022 | 36.91 | 37.65 | 36.73 | 37.30 | 5,100,136 | +0.01(+0.02%) |
Jan 24, 2022 | 37.12 | 37.35 | 36.20 | 37.29 | 5,710,793 | -0.02(-0.05%) |
Jan 21, 2022 | 37.47 | 37.83 | 37.16 | 37.31 | 5,446,098 | -0.09(-0.24%) |
Jan 20, 2022 | 37.51 | 37.94 | 37.33 | 37.40 | 4,676,999 | +0.01(+0.02%) |
Jan 19, 2022 | 37.54 | 37.86 | 37.38 | 37.39 | 3,191,189 | -0.15(-0.41%) |
Jan 18, 2022 | 37.33 | 37.74 | 36.79 | 37.54 | 5,975,396 | +0.02(+0.05%) |
Jan 14, 2022 | 37.52 | 0 | -0.02(-0.05%) | |||
Jan 13, 2022 | 37.31 | 37.64 | 37.12 | 37.54 | 3,244,761 | +0.16(+0.43%) |
Jan 12, 2022 | 37.25 | 37.52 | 37.05 | 37.38 | 3,771,783 | +0.05(+0.12%) |
Jan 11, 2022 | 37.51 | 37.67 | 37.01 | 37.33 | 5,074,813 | -0.14(-0.39%) |
Jan 10, 2022 | 37.25 | 37.56 | 37.06 | 37.48 | 5,297,712 | +0.10(+0.27%) |
Jan 07, 2022 | 37.18 | 37.62 | 37.00 | 37.38 | 4,726,909 | +0.42(+1.15%) |
Jan 06, 2022 | 36.85 | 37.21 | 36.73 | 36.96 | 2,520,815 | +0.13(+0.34%) |
Jan 05, 2022 | 37.00 | 37.32 | 36.78 | 36.83 | 4,017,617 | -0.25(-0.68%) |
Jan 04, 2022 | 37.25 | 37.48 | 37.03 | 37.08 | 3,823,004 | -0.14(-0.39%) |