Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 38.39 | 38.39 | 38.39 | 38.39 | 143 | -0.71(-1.82%) |
Sep 29, 2022 | 39.37 | 39.37 | 39.11 | 39.11 | 423 | -1.24(-3.07%) |
Sep 28, 2022 | 39.52 | 40.39 | 39.49 | 40.35 | 10,217 | +1.18(+3.00%) |
Sep 27, 2022 | 38.90 | 39.17 | 38.81 | 39.17 | 6,139 | +0.13(+0.34%) |
Sep 26, 2022 | 39.57 | 39.57 | 39.04 | 39.04 | 2,822 | -0.19(-0.49%) |
Sep 23, 2022 | 39.28 | 39.28 | 39.05 | 39.23 | 7,254 | -0.77(-1.93%) |
Sep 22, 2022 | 40.75 | 40.75 | 39.99 | 40.00 | 4,463 | -1.08(-2.64%) |
Sep 21, 2022 | 41.09 | 41.09 | 41.09 | 41.09 | 141 | -0.77(-1.84%) |
Sep 20, 2022 | 41.73 | 41.86 | 41.73 | 41.86 | 304 | -0.80(-1.88%) |
Sep 19, 2022 | 42.00 | 42.66 | 42.00 | 42.66 | 495 | +0.52(+1.24%) |
Sep 16, 2022 | 41.97 | 42.14 | 41.97 | 42.14 | 557 | -0.46(-1.08%) |
Sep 15, 2022 | 42.71 | 42.71 | 42.59 | 42.59 | 317 | -0.13(-0.31%) |
Sep 14, 2022 | 42.73 | 42.73 | 42.73 | 42.73 | 126 | +0.20(+0.46%) |
Sep 13, 2022 | 43.12 | 43.12 | 42.53 | 42.53 | 748 | -2.08(-4.66%) |
Sep 12, 2022 | 44.42 | 44.61 | 44.42 | 44.61 | 233 | +0.45(+1.02%) |
Sep 09, 2022 | 43.62 | 44.16 | 43.62 | 44.16 | 602 | +0.76(+1.76%) |
Sep 08, 2022 | 43.39 | 43.39 | 43.39 | 43.39 | 59 | +0.37(+0.86%) |
Sep 07, 2022 | 42.23 | 43.02 | 42.23 | 43.02 | 621 | +1.47(+3.54%) |
Sep 06, 2022 | 42.00 | 42.00 | 41.53 | 41.55 | 1,391 | -0.25(-0.59%) |
Sep 02, 2022 | 41.97 | 41.97 | 41.80 | 41.80 | 229 | -0.25(-0.59%) |
Sep 01, 2022 | 41.39 | 42.05 | 41.39 | 42.05 | 351 | +0.12(+0.28%) |
Aug 31, 2022 | 42.26 | 42.26 | 41.93 | 41.93 | 264 | -0.32(-0.76%) |
Aug 30, 2022 | 42.04 | 42.25 | 42.00 | 42.25 | 367 | -0.42(-0.98%) |
Aug 29, 2022 | 42.34 | 42.67 | 42.23 | 42.67 | 683 | -0.17(-0.39%) |
Aug 26, 2022 | 42.83 | 42.83 | 42.83 | 42.83 | 302 | -1.66(-3.74%) |
Aug 25, 2022 | 44.12 | 44.49 | 44.03 | 44.49 | 1,391 | +0.51(+1.15%) |
Aug 24, 2022 | 43.97 | 44.25 | 43.96 | 43.99 | 3,570 | +0.11(+0.26%) |
Aug 23, 2022 | 43.98 | 43.98 | 43.88 | 43.88 | 1,599 | +0.16(+0.37%) |
Aug 22, 2022 | 43.71 | 43.71 | 43.71 | 43.71 | 31 | -1.24(-2.76%) |
Aug 19, 2022 | 45.46 | 45.46 | 44.95 | 44.95 | 971 | -0.94(-2.05%) |
Aug 18, 2022 | 45.67 | 46.00 | 45.67 | 45.89 | 807 | -0.04(-0.10%) |
Aug 17, 2022 | 45.95 | 45.95 | 45.94 | 45.94 | 165 | -0.58(-1.24%) |
Aug 16, 2022 | 46.66 | 46.66 | 46.51 | 46.51 | 278 | +0.88(+1.92%) |
Aug 15, 2022 | 45.64 | 45.64 | 45.64 | 45.64 | 93 | +0.22(+0.50%) |
Aug 12, 2022 | 44.84 | 45.44 | 44.82 | 45.41 | 663 | +0.81(+1.81%) |
Aug 11, 2022 | 44.70 | 44.70 | 44.60 | 44.60 | 2,444 | +0.14(+0.32%) |
Aug 10, 2022 | 44.59 | 44.59 | 44.46 | 44.46 | 360 | +1.06(+2.45%) |
Aug 09, 2022 | 43.31 | 43.39 | 43.27 | 43.39 | 463 | -0.78(-1.78%) |
Aug 08, 2022 | 44.39 | 44.65 | 44.18 | 44.18 | 1,161 | +0.47(+1.08%) |
Aug 05, 2022 | 43.51 | 43.71 | 43.51 | 43.71 | 1,173 | -0.17(-0.38%) |
Aug 04, 2022 | 43.87 | 43.90 | 43.87 | 43.87 | 521 | -0.16(-0.37%) |
Aug 03, 2022 | 43.99 | 44.09 | 43.99 | 44.03 | 248 | +0.80(+1.84%) |
Aug 02, 2022 | 43.49 | 43.49 | 43.24 | 43.24 | 815 | -0.28(-0.64%) |
Aug 01, 2022 | 43.57 | 43.57 | 43.52 | 43.52 | 116 | +0.31(+0.72%) |
Jul 29, 2022 | 42.74 | 43.20 | 42.74 | 43.20 | 827 | +0.70(+1.65%) |
Jul 28, 2022 | 41.69 | 42.50 | 41.50 | 42.50 | 1,017 | +0.84(+2.03%) |
Jul 27, 2022 | 40.98 | 41.66 | 40.93 | 41.66 | 1,316 | +1.25(+3.09%) |
Jul 26, 2022 | 40.37 | 40.41 | 40.37 | 40.41 | 562 | -1.40(-3.35%) |
Jul 25, 2022 | 41.81 | 41.81 | 41.81 | 41.81 | 110 | -0.26(-0.63%) |
Jul 22, 2022 | 42.22 | 42.28 | 41.92 | 42.08 | 1,674 | -0.37(-0.86%) |
Jul 21, 2022 | 42.44 | 42.44 | 42.44 | 42.44 | 67 | +0.41(+0.98%) |
Jul 20, 2022 | 42.03 | 42.03 | 42.03 | 42.03 | 1 | +0.58(+1.41%) |
Jul 19, 2022 | 41.45 | 41.45 | 41.45 | 41.45 | 109 | +1.29(+3.20%) |
Jul 18, 2022 | 40.98 | 41.01 | 40.16 | 40.16 | 2,224 | +0.23(+0.57%) |
Jul 15, 2022 | 39.92 | 40.01 | 39.87 | 39.94 | 770 | +0.63(+1.60%) |
Jul 14, 2022 | 39.31 | 39.31 | 39.31 | 39.31 | 107 | -0.25(-0.63%) |
Jul 13, 2022 | 38.93 | 39.59 | 38.93 | 39.56 | 722 | +0.24(+0.60%) |
Jul 12, 2022 | 39.77 | 39.77 | 39.32 | 39.32 | 626 | +0.03(+0.08%) |
Jul 11, 2022 | 39.62 | 39.62 | 39.29 | 39.29 | 2,360 | -0.86(-2.13%) |
Jul 08, 2022 | 40.22 | 40.22 | 40.09 | 40.15 | 3,164 | -0.17(-0.43%) |
Jul 07, 2022 | 40.27 | 40.32 | 40.27 | 40.32 | 105 | +1.05(+2.67%) |
Jul 06, 2022 | 39.50 | 39.50 | 39.27 | 39.27 | 382 | -0.34(-0.87%) |
Jul 05, 2022 | 38.57 | 39.61 | 38.57 | 39.61 | 107 | +0.94(+2.43%) |