Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 36.14 | 36.38 | 35.93 | 36.13 | 5,678,645 | -0.01(-0.03%) |
Mar 30, 2022 | 36.02 | 36.15 | 35.67 | 36.14 | 4,840,106 | +0.03(+0.08%) |
Mar 29, 2022 | 36.21 | 36.28 | 35.76 | 36.11 | 5,429,637 | -0.02(-0.05%) |
Mar 28, 2022 | 36.08 | 36.15 | 35.55 | 36.13 | 3,834,838 | +0.09(+0.25%) |
Mar 25, 2022 | 35.47 | 36.10 | 35.40 | 36.04 | 5,515,357 | +0.61(+1.71%) |
Mar 24, 2022 | 35.10 | 35.52 | 34.95 | 35.43 | 4,949,970 | +0.32(+0.91%) |
Mar 23, 2022 | 35.11 | 35.45 | 34.85 | 35.11 | 6,425,794 | +0.30(+0.87%) |
Mar 22, 2022 | 34.71 | 34.83 | 34.43 | 34.81 | 5,999,843 | +0.30(+0.88%) |
Mar 21, 2022 | 34.48 | 34.80 | 34.35 | 34.50 | 5,484,680 | +0.00(+0.00%) |
Mar 18, 2022 | 34.32 | 34.55 | 34.00 | 34.50 | 10,236,287 | -0.12(-0.34%) |
Mar 17, 2022 | 34.56 | 34.74 | 34.16 | 34.62 | 4,786,664 | +0.06(+0.19%) |
Mar 16, 2022 | 34.61 | 34.68 | 34.08 | 34.56 | 6,251,764 | -0.13(-0.37%) |
Mar 15, 2022 | 34.60 | 35.18 | 34.38 | 34.69 | 7,986,084 | +0.12(+0.34%) |
Mar 14, 2022 | 34.44 | 34.82 | 34.23 | 34.57 | 6,863,740 | +0.30(+0.88%) |
Mar 11, 2022 | 34.60 | 35.01 | 34.23 | 34.27 | 5,149,170 | -0.17(-0.48%) |
Mar 10, 2022 | 34.40 | 34.07 | 34.43 | 5,686,560 | -0.22(-0.64%) | |
Mar 09, 2022 | 35.49 | 35.66 | 34.56 | 34.65 | 11,506,224 | -0.44(-1.24%) |
Mar 08, 2022 | 36.21 | 36.72 | 35.04 | 35.09 | 9,891,741 | -1.35(-3.71%) |
Mar 07, 2022 | 35.84 | 37.09 | 35.63 | 36.44 | 10,907,880 | +0.28(+0.78%) |
Mar 04, 2022 | 35.80 | 36.46 | 35.52 | 36.16 | 7,258,512 | -0.10(-0.28%) |
Mar 03, 2022 | 35.69 | 36.36 | 35.67 | 36.26 | 10,155,515 | +0.80(+2.25%) |
Mar 02, 2022 | 35.06 | 35.68 | 34.68 | 35.46 | 8,077,427 | +0.35(+1.01%) |
Mar 01, 2022 | 35.38 | 35.61 | 34.83 | 35.10 | 7,501,238 | -0.49(-1.38%) |
Feb 28, 2022 | 35.29 | 35.66 | 35.23 | 35.59 | 8,033,083 | -0.46(-1.28%) |
Feb 25, 2022 | 35.56 | 36.39 | 35.86 | 36.06 | 8,417,040 | +0.68(+1.92%) |
Feb 24, 2022 | 35.78 | 36.01 | 34.60 | 35.38 | 14,028,475 | -1.02(-2.79%) |
Feb 23, 2022 | 36.71 | 36.83 | 36.17 | 36.39 | 15,251,867 | -0.27(-0.74%) |
Feb 22, 2022 | 34.80 | 36.70 | 34.54 | 36.67 | 23,693,172 | +1.76(+5.04%) |
Feb 18, 2022 | 34.90 | 0 | +0.61(+1.77%) | |||
Feb 17, 2022 | 33.15 | 34.35 | 32.94 | 34.30 | 16,515,724 | +1.06(+3.20%) |
Feb 16, 2022 | 32.04 | 33.72 | 31.82 | 33.23 | 15,774,685 | +1.76(+5.59%) |
Feb 15, 2022 | 31.51 | 31.73 | 31.28 | 31.47 | 8,714,052 | +0.08(+0.26%) |
Feb 14, 2022 | 31.58 | 31.73 | 30.92 | 31.39 | 7,720,655 | -0.13(-0.40%) |
Feb 11, 2022 | 31.17 | 31.72 | 31.09 | 31.52 | 7,845,524 | +0.40(+1.28%) |
Feb 10, 2022 | 31.59 | 31.76 | 31.03 | 31.12 | 7,515,540 | -0.60(-1.89%) |
Feb 09, 2022 | 31.83 | 32.02 | 31.62 | 31.72 | 6,619,231 | +0.01(+0.03%) |
Feb 08, 2022 | 31.63 | 31.87 | 31.45 | 31.71 | 5,977,458 | +0.20(+0.63%) |
Feb 07, 2022 | 31.58 | 31.77 | 31.26 | 31.51 | 7,265,824 | -0.03(-0.09%) |
Feb 04, 2022 | 32.32 | 32.53 | 31.49 | 31.54 | 14,267,962 | -0.99(-3.04%) |
Feb 03, 2022 | 33.09 | 32.44 | 32.53 | 8,795,420 | -0.49(-1.48%) | |
Feb 02, 2022 | 32.90 | 33.13 | 32.45 | 33.02 | 8,126,108 | +0.23(+0.69%) |
Feb 01, 2022 | 32.35 | 32.86 | 32.17 | 32.79 | 6,587,200 | +0.30(+0.92%) |
Jan 31, 2022 | 32.41 | 32.49 | 11,271,816 | -0.23(-0.69%) | ||
Jan 28, 2022 | 32.49 | 32.74 | 32.01 | 32.72 | 7,789,937 | -0.04(-0.11%) |
Jan 27, 2022 | 32.80 | 33.57 | 32.64 | 32.75 | 6,916,188 | +0.05(+0.14%) |
Jan 26, 2022 | 32.84 | 33.47 | 32.54 | 32.71 | 7,954,953 | -0.15(-0.47%) |
Jan 25, 2022 | 32.79 | 33.04 | 32.36 | 32.86 | 7,832,285 | -0.16(-0.49%) |
Jan 24, 2022 | 33.54 | 33.75 | 32.24 | 33.03 | 13,281,483 | -0.55(-1.65%) |
Jan 21, 2022 | 33.77 | 34.16 | 33.49 | 33.58 | 8,313,221 | -0.05(-0.16%) |
Jan 20, 2022 | 33.92 | 34.09 | 33.54 | 33.63 | 5,808,863 | -0.15(-0.43%) |
Jan 19, 2022 | 34.07 | 34.21 | 33.65 | 33.78 | 5,593,587 | -0.19(-0.56%) |
Jan 18, 2022 | 34.46 | 34.56 | 33.63 | 33.97 | 7,781,519 | -0.54(-1.55%) |
Jan 14, 2022 | 34.51 | 0 | +0.34(+0.98%) | |||
Jan 13, 2022 | 33.81 | 34.35 | 33.78 | 34.17 | 6,925,537 | +0.32(+0.94%) |
Jan 12, 2022 | 34.11 | 34.17 | 33.75 | 33.85 | 5,282,360 | -0.26(-0.77%) |
Jan 11, 2022 | 34.03 | 34.19 | 33.49 | 34.12 | 6,133,813 | +0.21(+0.62%) |
Jan 10, 2022 | 34.00 | 34.25 | 33.69 | 33.91 | 9,436,161 | +0.01(+0.03%) |
Jan 07, 2022 | 33.39 | 33.96 | 33.30 | 33.90 | 5,415,811 | +0.47(+1.41%) |
Jan 06, 2022 | 33.64 | 33.88 | 33.40 | 33.43 | 6,660,136 | +0.06(+0.19%) |
Jan 05, 2022 | 33.64 | 33.89 | 33.35 | 33.36 | 7,820,247 | -0.14(-0.41%) |
Jan 04, 2022 | 32.93 | 33.78 | 32.80 | 33.50 | 8,691,034 | +0.70(+2.13%) |