Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.50 | 38.74 | 38.44 | 38.47 | 1,724,572 | +0.04(+0.10%) |
Mar 30, 2022 | 38.28 | 38.52 | 38.26 | 38.43 | 1,853,954 | +0.29(+0.76%) |
Mar 29, 2022 | 37.68 | 38.18 | 37.62 | 38.14 | 2,515,242 | +0.00(+0.00%) |
Mar 28, 2022 | 38.40 | 38.60 | 38.08 | 38.14 | 2,296,637 | -0.70(-1.80%) |
Mar 25, 2022 | 38.71 | 38.98 | 38.62 | 38.84 | 2,186,877 | -0.15(-0.38%) |
Mar 24, 2022 | 38.83 | 39.06 | 38.70 | 38.99 | 3,819,245 | +0.30(+0.78%) |
Mar 23, 2022 | 38.39 | 38.72 | 38.27 | 38.69 | 2,028,277 | +0.51(+1.34%) |
Mar 22, 2022 | 38.22 | 38.26 | 37.96 | 38.18 | 4,294,820 | -0.28(-0.73%) |
Mar 21, 2022 | 38.19 | 38.58 | 38.18 | 38.46 | 4,720,163 | +0.31(+0.81%) |
Mar 18, 2022 | 38.29 | 38.51 | 38.11 | 38.15 | 1,711,203 | -0.35(-0.91%) |
Mar 17, 2022 | 38.57 | 38.74 | 38.46 | 38.50 | 1,688,817 | +0.17(+0.44%) |
Mar 16, 2022 | 38.12 | 38.34 | 37.66 | 38.33 | 4,654,015 | +0.25(+0.66%) |
Mar 15, 2022 | 38.11 | 38.36 | 37.89 | 38.08 | 2,170,621 | -0.73(-1.88%) |
Mar 14, 2022 | 38.95 | 39.01 | 38.74 | 38.81 | 1,654,967 | -0.58(-1.47%) |
Mar 11, 2022 | 39.12 | 39.55 | 39.05 | 39.39 | 1,846,408 | -0.29(-0.73%) |
Mar 10, 2022 | 39.79 | 39.87 | 39.38 | 39.68 | 2,003,667 | +0.12(+0.30%) |
Mar 09, 2022 | 39.61 | 39.84 | 39.34 | 39.56 | 6,539,735 | -1.21(-2.97%) |
Mar 08, 2022 | 40.08 | 41.14 | 40.07 | 40.77 | 6,505,422 | +1.09(+2.75%) |
Mar 07, 2022 | 39.25 | 39.73 | 39.20 | 39.68 | 6,969,901 | +0.58(+1.48%) |
Mar 04, 2022 | 38.77 | 39.15 | 38.61 | 39.10 | 9,366,757 | +0.62(+1.61%) |
Mar 03, 2022 | 38.31 | 38.58 | 38.21 | 38.48 | 14,096,182 | +0.23(+0.60%) |
Mar 02, 2022 | 38.35 | 38.46 | 38.05 | 38.25 | 11,964,213 | -0.42(-1.09%) |
Mar 01, 2022 | 38.12 | 38.68 | 38.11 | 38.67 | 10,725,302 | +0.71(+1.87%) |
Feb 28, 2022 | 38.07 | 38.10 | 37.57 | 37.96 | 9,627,339 | +0.39(+1.04%) |
Feb 25, 2022 | 37.56 | 37.61 | 37.42 | 37.57 | 4,714,391 | -0.15(-0.40%) |
Feb 24, 2022 | 38.86 | 38.87 | 37.32 | 37.72 | 11,593,080 | -0.23(-0.61%) |
Feb 23, 2022 | 37.77 | 37.97 | 37.75 | 37.95 | 5,096,087 | +0.19(+0.50%) |
Feb 22, 2022 | 37.80 | 37.90 | 37.64 | 37.76 | 6,508,064 | +0.08(+0.21%) |
Feb 18, 2022 | 37.68 | 0 | -0.04(-0.11%) | |||
Feb 17, 2022 | 37.60 | 37.78 | 37.54 | 37.72 | 3,110,608 | +0.50(+1.34%) |
Feb 16, 2022 | 36.92 | 37.22 | 36.92 | 37.22 | 2,694,387 | +0.38(+1.03%) |
Feb 15, 2022 | 36.82 | 36.89 | 36.70 | 36.84 | 3,789,240 | -0.34(-0.91%) |
Feb 14, 2022 | 37.00 | 37.24 | 36.96 | 37.18 | 4,249,266 | +0.18(+0.49%) |
Feb 11, 2022 | 36.32 | 37.06 | 36.32 | 37.00 | 4,661,053 | +0.68(+1.87%) |
Feb 10, 2022 | 36.30 | 36.60 | 36.29 | 36.32 | 3,675,498 | -0.12(-0.33%) |
Feb 09, 2022 | 36.34 | 36.48 | 36.29 | 36.44 | 1,263,222 | +0.14(+0.39%) |
Feb 08, 2022 | 36.22 | 36.34 | 36.17 | 36.30 | 2,450,756 | +0.08(+0.22%) |
Feb 07, 2022 | 36.08 | 36.24 | 36.01 | 36.22 | 2,552,984 | +0.28(+0.78%) |
Feb 04, 2022 | 35.76 | 35.96 | 35.74 | 35.94 | 1,864,916 | +0.06(+0.17%) |
Feb 03, 2022 | 35.84 | 35.92 | 35.88 | 2,524,046 | -0.06(-0.17%) | |
Feb 02, 2022 | 35.84 | 35.99 | 35.79 | 35.94 | 1,496,665 | +0.16(+0.45%) |
Feb 01, 2022 | 35.86 | 35.92 | 35.74 | 35.78 | 2,368,641 | +0.02(+0.06%) |
Jan 31, 2022 | 35.72 | 35.78 | 35.76 | 3,110,505 | +0.20(+0.56%) | |
Jan 28, 2022 | 35.46 | 35.62 | 35.41 | 35.56 | 1,637,224 | -0.12(-0.34%) |
Jan 27, 2022 | 35.76 | 35.98 | 35.61 | 35.68 | 1,780,306 | -0.46(-1.27%) |
Jan 26, 2022 | 36.48 | 36.54 | 36.07 | 36.14 | 2,774,742 | -0.60(-1.63%) |
Jan 25, 2022 | 36.60 | 36.84 | 36.56 | 36.74 | 2,176,990 | +0.16(+0.44%) |
Jan 24, 2022 | 36.56 | 36.63 | 36.36 | 36.58 | 1,649,234 | +0.16(+0.44%) |
Jan 21, 2022 | 36.62 | 36.62 | 36.34 | 36.42 | 1,396,837 | -0.10(-0.27%) |
Jan 20, 2022 | 36.68 | 36.73 | 36.52 | 36.52 | 1,042,902 | -0.12(-0.33%) |
Jan 19, 2022 | 36.24 | 36.64 | 36.22 | 36.64 | 2,025,894 | +0.58(+1.61%) |
Jan 18, 2022 | 36.08 | 36.18 | 35.98 | 36.06 | 1,171,867 | -0.06(-0.17%) |
Jan 14, 2022 | 36.12 | 0 | -0.10(-0.28%) | |||
Jan 13, 2022 | 36.20 | 36.22 | 36.02 | 36.22 | 1,850,425 | -0.10(-0.28%) |
Jan 12, 2022 | 36.20 | 36.34 | 36.18 | 36.32 | 1,395,315 | +0.08(+0.22%) |
Jan 11, 2022 | 35.86 | 36.24 | 35.84 | 36.24 | 2,593,822 | +0.44(+1.23%) |
Jan 10, 2022 | 35.60 | 35.81 | 35.60 | 35.80 | 1,247,339 | +0.12(+0.34%) |
Jan 07, 2022 | 35.64 | 35.75 | 35.50 | 35.68 | 1,947,778 | +0.14(+0.39%) |
Jan 06, 2022 | 35.58 | 35.68 | 35.50 | 35.54 | 1,592,970 | -0.42(-1.17%) |
Jan 05, 2022 | 36.32 | 36.36 | 35.94 | 35.96 | 2,094,990 | -0.12(-0.33%) |
Jan 04, 2022 | 35.96 | 36.11 | 35.91 | 36.08 | 1,372,000 | +0.28(+0.78%) |