Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.65 | 38.86 | 37.81 | 37.85 | 2,968,484 | -0.69(-1.79%) |
Mar 30, 2022 | 38.37 | 38.55 | 38.11 | 38.54 | 2,954,146 | +0.02(+0.05%) |
Mar 29, 2022 | 37.73 | 38.71 | 37.64 | 38.52 | 3,407,602 | +1.13(+3.01%) |
Mar 28, 2022 | 37.01 | 37.42 | 36.78 | 37.39 | 3,156,481 | +0.46(+1.25%) |
Mar 25, 2022 | 36.51 | 36.94 | 36.41 | 36.93 | 1,253,393 | +0.54(+1.48%) |
Mar 24, 2022 | 36.10 | 36.53 | 35.93 | 36.39 | 2,604,367 | +0.42(+1.16%) |
Mar 23, 2022 | 36.46 | 36.53 | 35.96 | 35.97 | 1,948,498 | -0.55(-1.50%) |
Mar 22, 2022 | 37.10 | 37.16 | 36.32 | 36.52 | 2,461,340 | -0.53(-1.43%) |
Mar 21, 2022 | 37.26 | 37.58 | 36.83 | 37.05 | 3,622,272 | -0.32(-0.86%) |
Mar 18, 2022 | 37.03 | 37.48 | 36.95 | 37.37 | 5,244,292 | +0.30(+0.82%) |
Mar 17, 2022 | 36.55 | 37.34 | 36.51 | 37.07 | 2,399,606 | +0.56(+1.53%) |
Mar 16, 2022 | 36.46 | 36.96 | 35.78 | 36.51 | 2,926,251 | +0.23(+0.63%) |
Mar 15, 2022 | 36.11 | 36.44 | 35.91 | 36.29 | 2,196,584 | +0.45(+1.27%) |
Mar 14, 2022 | 36.36 | 36.69 | 35.74 | 35.83 | 1,605,967 | -0.42(-1.15%) |
Mar 11, 2022 | 36.89 | 37.23 | 36.10 | 36.25 | 2,695,161 | -0.60(-1.63%) |
Mar 10, 2022 | 36.67 | 36.96 | 36.54 | 36.85 | 2,861,965 | -0.16(-0.43%) |
Mar 09, 2022 | 37.39 | 37.45 | 36.79 | 37.01 | 3,204,948 | +0.13(+0.36%) |
Mar 08, 2022 | 36.79 | 37.69 | 36.62 | 36.88 | 3,811,974 | +0.11(+0.31%) |
Mar 07, 2022 | 37.13 | 37.65 | 36.77 | 36.77 | 3,375,350 | -0.30(-0.81%) |
Mar 04, 2022 | 36.15 | 37.08 | 35.88 | 37.07 | 2,356,330 | +0.66(+1.81%) |
Mar 03, 2022 | 36.46 | 36.61 | 35.97 | 36.41 | 2,168,224 | +0.18(+0.49%) |
Mar 02, 2022 | 35.51 | 36.36 | 35.46 | 36.23 | 2,220,259 | +0.92(+2.61%) |
Mar 01, 2022 | 35.66 | 35.99 | 34.97 | 35.31 | 2,701,973 | -0.46(-1.29%) |
Feb 28, 2022 | 36.18 | 36.38 | 35.49 | 35.77 | 3,412,965 | -0.64(-1.76%) |
Feb 25, 2022 | 35.65 | 36.68 | 35.98 | 36.41 | 2,447,545 | +0.86(+2.41%) |
Feb 24, 2022 | 34.35 | 35.60 | 34.30 | 35.55 | 2,838,144 | +0.52(+1.48%) |
Feb 23, 2022 | 35.69 | 36.02 | 35.00 | 35.03 | 1,829,825 | -0.50(-1.40%) |
Feb 22, 2022 | 35.34 | 35.87 | 35.19 | 35.53 | 1,787,218 | +0.02(+0.05%) |
Feb 18, 2022 | 35.51 | 0 | +0.06(+0.16%) | |||
Feb 17, 2022 | 35.99 | 36.16 | 35.31 | 35.46 | 2,311,842 | -0.62(-1.72%) |
Feb 16, 2022 | 36.66 | 36.68 | 35.75 | 36.08 | 3,814,036 | -0.46(-1.26%) |
Feb 15, 2022 | 36.58 | 36.83 | 36.46 | 36.54 | 1,649,312 | +0.31(+0.86%) |
Feb 14, 2022 | 36.60 | 36.83 | 35.96 | 36.23 | 1,989,712 | -0.25(-0.70%) |
Feb 11, 2022 | 36.65 | 36.83 | 36.10 | 36.48 | 1,426,272 | +0.00(+0.00%) |
Feb 10, 2022 | 36.54 | 37.26 | 36.32 | 36.48 | 1,290,193 | -0.69(-1.85%) |
Feb 09, 2022 | 36.60 | 37.19 | 36.50 | 37.17 | 1,603,009 | +0.92(+2.54%) |
Feb 08, 2022 | 36.55 | 36.94 | 36.17 | 36.25 | 1,837,223 | -0.36(-0.98%) |
Feb 07, 2022 | 37.07 | 37.25 | 36.53 | 36.61 | 1,386,704 | -0.42(-1.14%) |
Feb 04, 2022 | 36.95 | 37.40 | 36.49 | 37.03 | 3,374,469 | -0.06(-0.15%) |
Feb 03, 2022 | 36.94 | 37.09 | 1,665,132 | -0.14(-0.38%) | ||
Feb 02, 2022 | 36.75 | 37.25 | 36.68 | 37.23 | 2,352,657 | +0.54(+1.46%) |
Feb 01, 2022 | 36.93 | 37.06 | 36.48 | 36.69 | 2,241,818 | -0.13(-0.36%) |
Jan 31, 2022 | 36.11 | 36.86 | 36.82 | 2,561,046 | +0.76(+2.11%) | |
Jan 28, 2022 | 34.93 | 36.07 | 34.51 | 36.06 | 2,561,464 | +1.13(+3.23%) |
Jan 27, 2022 | 35.78 | 36.07 | 34.57 | 34.93 | 4,652,755 | -0.79(-2.21%) |
Jan 26, 2022 | 36.34 | 36.76 | 35.60 | 35.72 | 4,020,304 | -0.51(-1.40%) |
Jan 25, 2022 | 36.20 | 36.54 | 35.70 | 36.23 | 4,154,702 | -0.39(-1.05%) |
Jan 24, 2022 | 36.54 | 36.85 | 35.54 | 36.62 | 4,177,381 | -0.43(-1.17%) |
Jan 21, 2022 | 37.06 | 37.44 | 36.80 | 37.05 | 4,457,470 | +0.03(+0.08%) |
Jan 20, 2022 | 37.54 | 38.08 | 36.91 | 37.02 | 14,840,522 | -1.76(-4.54%) |
Jan 19, 2022 | 39.26 | 39.61 | 38.78 | 38.78 | 1,718,222 | -0.30(-0.77%) |
Jan 18, 2022 | 39.17 | 39.30 | 38.74 | 39.08 | 2,383,250 | -0.21(-0.53%) |
Jan 14, 2022 | 39.29 | 0 | -0.22(-0.55%) | |||
Jan 13, 2022 | 39.60 | 39.82 | 39.44 | 39.50 | 3,874,794 | +0.06(+0.14%) |
Jan 12, 2022 | 39.17 | 39.65 | 39.15 | 39.45 | 1,064,707 | +0.19(+0.48%) |
Jan 11, 2022 | 38.85 | 39.36 | 38.38 | 39.26 | 1,822,084 | +0.58(+1.51%) |
Jan 10, 2022 | 38.72 | 38.84 | 38.29 | 38.68 | 1,391,202 | -0.27(-0.70%) |
Jan 07, 2022 | 39.66 | 39.92 | 38.80 | 38.95 | 1,740,711 | -0.82(-2.06%) |
Jan 06, 2022 | 39.87 | 40.19 | 39.57 | 39.77 | 1,466,339 | -0.08(-0.21%) |
Jan 05, 2022 | 40.67 | 40.92 | 39.84 | 39.85 | 1,310,327 | -0.94(-2.31%) |
Jan 04, 2022 | 40.72 | 41.16 | 40.45 | 40.79 | 1,537,696 | +0.15(+0.37%) |