Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.62 | 39.16 | 38.25 | 38.26 | 4,927,771 | -0.77(-1.97%) |
Mar 30, 2022 | 38.97 | 39.86 | 38.63 | 39.03 | 3,839,584 | -0.34(-0.87%) |
Mar 29, 2022 | 39.05 | 39.96 | 38.79 | 39.37 | 5,400,418 | +1.09(+2.85%) |
Mar 28, 2022 | 38.43 | 38.70 | 37.48 | 38.28 | 4,196,188 | -0.31(-0.79%) |
Mar 25, 2022 | 39.13 | 39.18 | 38.32 | 38.59 | 4,497,667 | -0.52(-1.33%) |
Mar 24, 2022 | 38.12 | 39.15 | 37.67 | 39.11 | 6,958,989 | +1.54(+4.09%) |
Mar 23, 2022 | 37.99 | 38.51 | 37.46 | 37.57 | 4,780,815 | -0.84(-2.18%) |
Mar 22, 2022 | 37.92 | 39.09 | 37.92 | 38.41 | 5,022,074 | +0.32(+0.85%) |
Mar 21, 2022 | 37.94 | 38.54 | 37.41 | 38.08 | 5,751,417 | -0.27(-0.69%) |
Mar 18, 2022 | 36.39 | 38.68 | 36.19 | 38.35 | 10,499,610 | +1.57(+4.25%) |
Mar 17, 2022 | 35.40 | 36.83 | 34.97 | 36.78 | 9,941,190 | +0.82(+2.27%) |
Mar 16, 2022 | 33.96 | 35.98 | 33.89 | 35.97 | 14,039,305 | +3.82(+11.88%) |
Mar 15, 2022 | 31.22 | 32.79 | 30.77 | 32.15 | 10,686,013 | +0.56(+1.78%) |
Mar 14, 2022 | 34.61 | 34.79 | 31.25 | 31.59 | 18,152,118 | -4.26(-11.89%) |
Mar 11, 2022 | 38.30 | 38.57 | 35.83 | 35.85 | 7,631,015 | -2.15(-5.65%) |
Mar 10, 2022 | 37.30 | 37.99 | 5,967,025 | -0.17(-0.44%) | ||
Mar 09, 2022 | 38.17 | 39.00 | 37.90 | 38.16 | 7,626,738 | +1.74(+4.78%) |
Mar 08, 2022 | 35.77 | 37.70 | 34.68 | 36.42 | 9,029,279 | +0.89(+2.49%) |
Mar 07, 2022 | 40.18 | 40.18 | 35.32 | 35.53 | 14,853,865 | -4.63(-11.52%) |
Mar 04, 2022 | 40.98 | 41.44 | 39.59 | 40.16 | 8,342,545 | -1.55(-3.71%) |
Mar 03, 2022 | 43.21 | 43.23 | 41.51 | 41.71 | 7,267,069 | -2.00(-4.57%) |
Mar 02, 2022 | 41.74 | 44.17 | 41.60 | 43.70 | 15,212,265 | +4.04(+10.17%) |
Mar 01, 2022 | 41.81 | 42.39 | 39.43 | 39.67 | 10,284,876 | -2.52(-5.97%) |
Feb 28, 2022 | 42.78 | 42.94 | 41.71 | 42.19 | 8,390,189 | -1.63(-3.73%) |
Feb 25, 2022 | 43.29 | 43.88 | 42.34 | 43.82 | 7,328,633 | +0.93(+2.16%) |
Feb 24, 2022 | 42.30 | 43.18 | 41.39 | 42.90 | 12,024,009 | -1.55(-3.48%) |
Feb 23, 2022 | 45.36 | 45.75 | 44.31 | 44.44 | 6,287,971 | -0.27(-0.59%) |
Feb 22, 2022 | 45.94 | 45.94 | 43.78 | 44.71 | 8,870,405 | -1.67(-3.61%) |
Feb 18, 2022 | 46.38 | 0 | +0.06(+0.13%) | |||
Feb 17, 2022 | 46.26 | 47.08 | 45.99 | 46.32 | 6,606,165 | -0.54(-1.16%) |
Feb 16, 2022 | 46.47 | 47.51 | 46.13 | 46.86 | 6,169,432 | -0.15(-0.31%) |
Feb 15, 2022 | 46.48 | 47.23 | 46.21 | 47.01 | 8,786,728 | +1.53(+3.35%) |
Feb 14, 2022 | 44.51 | 46.80 | 44.44 | 45.49 | 9,589,661 | +1.03(+2.32%) |
Feb 11, 2022 | 45.94 | 46.58 | 44.16 | 44.45 | 7,368,318 | -1.47(-3.19%) |
Feb 10, 2022 | 45.33 | 46.63 | 45.19 | 45.92 | 6,652,868 | -0.06(-0.13%) |
Feb 09, 2022 | 45.21 | 46.17 | 45.01 | 45.98 | 6,477,554 | +0.94(+2.10%) |
Feb 08, 2022 | 45.07 | 45.74 | 44.28 | 45.03 | 8,399,182 | +0.25(+0.55%) |
Feb 07, 2022 | 43.72 | 45.23 | 43.59 | 44.79 | 8,507,657 | +1.28(+2.94%) |
Feb 04, 2022 | 42.97 | 43.83 | 42.60 | 43.51 | 5,566,358 | +0.29(+0.66%) |
Feb 03, 2022 | 43.40 | 43.16 | 43.22 | 5,352,448 | -0.83(-1.88%) | |
Feb 02, 2022 | 43.90 | 44.98 | 43.60 | 44.05 | 10,502,108 | +0.10(+0.22%) |
Feb 01, 2022 | 43.15 | 44.26 | 43.13 | 43.95 | 5,898,830 | +0.84(+1.94%) |
Jan 31, 2022 | 42.10 | 43.22 | 43.11 | 6,231,675 | +0.68(+1.60%) | |
Jan 28, 2022 | 41.67 | 42.49 | 41.16 | 42.43 | 7,152,697 | +1.01(+2.45%) |
Jan 27, 2022 | 43.53 | 43.59 | 41.14 | 41.42 | 9,739,587 | -2.01(-4.62%) |
Jan 26, 2022 | 44.55 | 44.78 | 43.12 | 43.43 | 9,324,025 | -0.74(-1.67%) |
Jan 25, 2022 | 43.31 | 44.56 | 42.35 | 44.17 | 10,025,860 | -0.02(-0.04%) |
Jan 24, 2022 | 42.13 | 44.28 | 41.25 | 44.19 | 16,764,815 | +1.12(+2.61%) |
Jan 21, 2022 | 42.98 | 44.26 | 42.23 | 43.06 | 14,604,322 | +0.14(+0.32%) |
Jan 20, 2022 | 43.47 | 44.31 | 42.82 | 42.93 | 9,983,053 | -0.31(-0.71%) |
Jan 19, 2022 | 43.28 | 44.16 | 42.58 | 43.23 | 14,393,954 | +0.68(+1.59%) |
Jan 18, 2022 | 41.91 | 43.59 | 41.20 | 42.55 | 20,526,884 | +0.24(+0.57%) |
Jan 14, 2022 | 42.32 | 0 | +5.25(+14.15%) | |||
Jan 13, 2022 | 38.33 | 38.87 | 37.00 | 37.07 | 7,152,115 | -1.27(-3.31%) |
Jan 12, 2022 | 38.63 | 38.88 | 37.75 | 38.34 | 7,042,504 | +0.10(+0.26%) |
Jan 11, 2022 | 37.03 | 38.80 | 36.68 | 38.24 | 17,297,950 | +2.38(+6.64%) |
Jan 10, 2022 | 36.43 | 36.93 | 34.82 | 35.86 | 9,503,581 | -1.45(-3.88%) |
Jan 07, 2022 | 37.28 | 38.00 | 37.21 | 37.31 | 5,920,555 | +0.07(+0.19%) |
Jan 06, 2022 | 36.75 | 37.73 | 36.26 | 37.24 | 5,675,517 | +0.85(+2.33%) |
Jan 05, 2022 | 37.89 | 38.25 | 36.30 | 36.39 | 8,211,541 | -1.66(-4.37%) |
Jan 04, 2022 | 38.74 | 38.98 | 37.83 | 38.05 | 6,226,259 | -0.19(-0.49%) |