Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 40.26 | 40.26 | 39.63 | 39.63 | 506 | +0.91(+2.35%) |
Sep 29, 2022 | 38.73 | 38.73 | 38.73 | 38.73 | 39 | +0.19(+0.48%) |
Sep 28, 2022 | 38.23 | 38.54 | 38.23 | 38.54 | 13,043 | +2.18(+6.00%) |
Sep 27, 2022 | 36.36 | 36.36 | 36.36 | 36.36 | 204 | +0.05(+0.15%) |
Sep 26, 2022 | 36.31 | 36.31 | 36.31 | 36.31 | 87 | -1.13(-3.02%) |
Sep 23, 2022 | 37.44 | 37.44 | 37.44 | 37.44 | 100 | -1.45(-3.72%) |
Sep 22, 2022 | 38.85 | 38.89 | 38.67 | 38.88 | 734 | +0.22(+0.57%) |
Sep 21, 2022 | 39.04 | 39.04 | 38.47 | 38.66 | 10,398 | +2.46(+6.80%) |
Sep 20, 2022 | 39.01 | 39.01 | 36.20 | 36.20 | 6,708 | -3.38(-8.53%) |
Sep 19, 2022 | 39.58 | 39.58 | 39.58 | 39.58 | 10 | -0.01(-0.03%) |
Sep 16, 2022 | 39.59 | 39.59 | 39.59 | 39.59 | 100 | -0.66(-1.65%) |
Sep 15, 2022 | 40.25 | 40.25 | 40.25 | 40.25 | 0 | -1.12(-2.70%) |
Sep 14, 2022 | 41.25 | 41.37 | 41.22 | 41.37 | 7,597 | +0.31(+0.75%) |
Sep 13, 2022 | 41.06 | 41.06 | 41.06 | 41.06 | 9 | +0.03(+0.07%) |
Sep 12, 2022 | 41.03 | 41.03 | 41.03 | 41.03 | 7 | +0.51(+1.26%) |
Sep 09, 2022 | 39.95 | 40.52 | 39.95 | 40.52 | 1,235 | +0.70(+1.76%) |
Sep 08, 2022 | 39.77 | 39.82 | 39.77 | 39.82 | 124 | -0.25(-0.62%) |
Sep 07, 2022 | 39.97 | 40.06 | 39.97 | 40.06 | 203 | +0.59(+1.48%) |
Sep 06, 2022 | 39.72 | 39.91 | 39.48 | 39.48 | 12,094 | -0.14(-0.35%) |
Sep 02, 2022 | 40.02 | 40.02 | 39.62 | 39.62 | 126 | -1.79(-4.31%) |
Sep 01, 2022 | 41.40 | 41.41 | 41.40 | 41.41 | 196 | +0.08(+0.20%) |
Aug 31, 2022 | 41.41 | 41.41 | 41.12 | 41.32 | 763 | -0.64(-1.53%) |
Aug 30, 2022 | 41.97 | 41.97 | 41.97 | 41.97 | 9 | -1.54(-3.54%) |
Aug 26, 2022 | 43.50 | 0 | -0.94(-2.11%) | |||
Aug 25, 2022 | 42.02 | 44.80 | 42.02 | 44.44 | 739 | +2.46(+5.86%) |
Aug 24, 2022 | 41.98 | 41.98 | 41.98 | 41.98 | 542 | +0.39(+0.94%) |
Aug 23, 2022 | 42.13 | 42.13 | 41.56 | 41.59 | 8,124 | -2.13(-4.88%) |
Aug 22, 2022 | 42.66 | 43.73 | 42.66 | 43.73 | 139 | +0.51(+1.17%) |
Aug 19, 2022 | 45.36 | 45.36 | 42.95 | 43.22 | 3,905 | -2.14(-4.72%) |
Aug 18, 2022 | 45.10 | 45.36 | 43.88 | 45.36 | 3,806 | -2.71(-5.64%) |
Aug 16, 2022 | 48.07 | 4 | +0.28(+0.59%) | |||
Aug 15, 2022 | 47.79 | 47.80 | 47.79 | 47.79 | 320 | -0.51(-1.05%) |
Aug 12, 2022 | 48.30 | 48.30 | 48.30 | 48.30 | 100 | +1.00(+2.10%) |
Aug 11, 2022 | 47.30 | 47.30 | 47.30 | 47.30 | 2 | -0.38(-0.79%) |
Aug 10, 2022 | 46.60 | 47.67 | 46.07 | 47.67 | 1,393 | +0.30(+0.63%) |
Aug 09, 2022 | 49.00 | 49.00 | 46.22 | 47.38 | 5,850 | +0.98(+2.11%) |
Aug 08, 2022 | 45.91 | 46.40 | 45.91 | 46.40 | 678 | +1.95(+4.39%) |
Aug 05, 2022 | 43.32 | 44.45 | 43.32 | 44.45 | 8,429 | +0.50(+1.14%) |
Aug 04, 2022 | 42.23 | 43.95 | 42.23 | 43.95 | 603 | +2.25(+5.38%) |
Aug 03, 2022 | 42.54 | 42.67 | 41.70 | 41.70 | 802 | -2.25(-5.12%) |
Aug 02, 2022 | 43.16 | 43.95 | 43.16 | 43.95 | 102 | +0.30(+0.70%) |
Aug 01, 2022 | 43.02 | 44.40 | 43.02 | 43.65 | 2,838 | +0.75(+1.75%) |
Jul 29, 2022 | 42.52 | 42.90 | 42.52 | 42.90 | 857 | +0.21(+0.49%) |
Jul 28, 2022 | 41.70 | 42.69 | 41.70 | 42.69 | 406 | -0.20(-0.47%) |
Jul 26, 2022 | 42.89 | 18 | +0.27(+0.63%) | |||
Jul 25, 2022 | 42.70 | 43.95 | 42.62 | 42.62 | 4,276 | -0.13(-0.30%) |
Jul 22, 2022 | 42.80 | 44.50 | 42.75 | 42.75 | 9,525 | +0.89(+2.11%) |
Jul 21, 2022 | 42.52 | 43.24 | 41.87 | 41.87 | 2,129 | -0.13(-0.32%) |
Jul 20, 2022 | 42.00 | 42.00 | 42.00 | 42.00 | 443 | +0.05(+0.12%) |
Jul 19, 2022 | 41.95 | 41.95 | 41.95 | 41.95 | 9 | +0.21(+0.51%) |
Jul 18, 2022 | 41.79 | 42.00 | 41.26 | 41.74 | 1,868 | +0.86(+2.11%) |
Jul 15, 2022 | 40.19 | 43.50 | 40.16 | 40.88 | 19,648 | +1.03(+2.59%) |
Jul 14, 2022 | 38.70 | 40.67 | 38.70 | 39.85 | 940 | -1.52(-3.67%) |
Jul 08, 2022 | 41.37 | 13 | -1.65(-3.83%) |