Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 42.58 | 42.58 | 42.46 | 42.46 | 638 | -0.07(-0.16%) |
Sep 29, 2022 | 42.46 | 42.53 | 42.40 | 42.53 | 14,680 | -0.14(-0.33%) |
Sep 28, 2022 | 42.59 | 42.67 | 42.59 | 42.67 | 4,389 | +0.36(+0.86%) |
Sep 27, 2022 | 42.31 | 42.31 | 42.31 | 42.31 | 485 | -0.10(-0.23%) |
Sep 26, 2022 | 42.57 | 42.57 | 42.41 | 42.41 | 1,410 | -0.28(-0.67%) |
Sep 23, 2022 | 42.67 | 42.69 | 42.67 | 42.69 | 155 | -0.11(-0.27%) |
Sep 22, 2022 | 42.81 | 42.81 | 42.81 | 42.81 | 7 | -0.19(-0.44%) |
Sep 21, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 14 | -0.02(-0.05%) |
Sep 20, 2022 | 43.02 | 43.02 | 43.02 | 43.02 | 11 | -0.07(-0.16%) |
Sep 19, 2022 | 43.06 | 43.09 | 43.06 | 43.09 | 1,799 | -0.07(-0.16%) |
Sep 16, 2022 | 43.16 | 43.16 | 43.16 | 43.16 | 3,257 | +0.00(+0.00%) |
Sep 15, 2022 | 43.16 | 43.16 | 43.16 | 43.16 | 42 | -0.04(-0.10%) |
Sep 14, 2022 | 43.21 | 43.21 | 43.20 | 43.20 | 743 | -0.00(-0.01%) |
Sep 13, 2022 | 43.20 | 43.20 | 43.20 | 43.20 | 53 | -0.19(-0.44%) |
Sep 12, 2022 | 43.39 | 43.39 | 43.39 | 43.39 | 28 | +0.00(+0.00%) |
Sep 09, 2022 | 43.39 | 43.39 | 43.39 | 43.39 | 106 | -0.00(-0.00%) |
Sep 08, 2022 | 43.39 | 43.39 | 43.39 | 43.39 | 32 | -0.01(-0.03%) |
Sep 07, 2022 | 43.34 | 43.41 | 43.34 | 43.41 | 243,888 | +0.14(+0.32%) |
Sep 06, 2022 | 43.27 | 43.27 | 43.27 | 43.27 | 38 | -0.15(-0.35%) |
Sep 02, 2022 | 43.42 | 43.42 | 43.42 | 43.42 | 106 | +0.07(+0.16%) |
Sep 01, 2022 | 43.35 | 43.35 | 43.35 | 43.35 | 64 | -0.03(-0.06%) |
Aug 31, 2022 | 43.37 | 43.37 | 43.37 | 43.37 | 10 | -0.14(-0.32%) |
Aug 30, 2022 | 43.51 | 43.51 | 43.51 | 43.51 | 14 | -0.00(-0.00%) |
Aug 29, 2022 | 43.52 | 43.51 | 43.51 | 43.51 | 59 | -0.08(-0.19%) |
Aug 26, 2022 | 43.65 | 43.65 | 43.60 | 43.60 | 409 | -0.13(-0.29%) |
Aug 25, 2022 | 43.72 | 43.72 | 43.72 | 43.72 | 8 | +0.15(+0.34%) |
Aug 24, 2022 | 43.57 | 43.57 | 43.57 | 43.57 | 10 | -0.06(-0.13%) |
Aug 23, 2022 | 43.63 | 43.63 | 43.63 | 43.63 | 24 | +0.03(+0.07%) |
Aug 22, 2022 | 43.60 | 43.60 | 43.60 | 43.60 | 43 | -0.13(-0.30%) |
Aug 19, 2022 | 43.73 | 43.73 | 43.73 | 43.73 | 106 | -0.11(-0.26%) |
Aug 18, 2022 | 43.85 | 43.85 | 43.85 | 43.85 | 11 | +0.06(+0.13%) |
Aug 17, 2022 | 43.79 | 43.79 | 43.79 | 43.79 | 29 | -0.13(-0.30%) |
Aug 16, 2022 | 43.92 | 43.92 | 43.92 | 43.92 | 47 | -0.07(-0.17%) |
Aug 15, 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 196 | +0.04(+0.09%) |
Aug 12, 2022 | 43.95 | 43.95 | 43.95 | 43.95 | 141 | +0.12(+0.27%) |
Aug 11, 2022 | 43.84 | 43.84 | 43.84 | 43.84 | 18 | -0.07(-0.16%) |
Aug 10, 2022 | 43.97 | 43.97 | 43.91 | 43.91 | 531 | +0.17(+0.39%) |
Aug 09, 2022 | 43.74 | 43.74 | 43.74 | 43.74 | 9 | -0.08(-0.19%) |
Aug 08, 2022 | 43.82 | 43.82 | 43.82 | 43.82 | 74 | +0.02(+0.04%) |
Aug 05, 2022 | 43.80 | 43.80 | 43.80 | 43.80 | 106 | -0.25(-0.57%) |
Aug 04, 2022 | 44.05 | 44.05 | 44.05 | 44.05 | 28 | +0.12(+0.28%) |
Aug 03, 2022 | 43.85 | 43.93 | 43.85 | 43.93 | 665 | +0.08(+0.18%) |
Aug 02, 2022 | 43.85 | 43.85 | 43.85 | 43.85 | 14 | -0.22(-0.49%) |
Aug 01, 2022 | 44.07 | 44.07 | 44.07 | 44.07 | 85 | -0.03(-0.07%) |
Jul 29, 2022 | 44.10 | 44.10 | 44.10 | 44.10 | 107 | +0.04(+0.09%) |
Jul 28, 2022 | 44.00 | 44.06 | 44.00 | 44.06 | 236 | +0.19(+0.44%) |
Jul 27, 2022 | 43.86 | 43.86 | 43.86 | 43.86 | 99 | +0.16(+0.36%) |
Jul 26, 2022 | 43.74 | 43.74 | 43.71 | 43.71 | 2,765 | -0.03(-0.06%) |
Jul 25, 2022 | 43.76 | 43.77 | 43.73 | 43.73 | 1,794 | -0.07(-0.17%) |
Jul 22, 2022 | 43.78 | 43.81 | 43.78 | 43.81 | 445 | +0.18(+0.42%) |
Jul 21, 2022 | 43.63 | 43.63 | 43.63 | 43.63 | 53 | +0.22(+0.52%) |
Jul 20, 2022 | 43.40 | 43.40 | 43.40 | 43.40 | 48 | -0.05(-0.11%) |
Jul 19, 2022 | 43.45 | 43.45 | 43.45 | 43.45 | 18 | +0.01(+0.03%) |
Jul 18, 2022 | 43.44 | 43.44 | 43.44 | 43.44 | 78 | -0.07(-0.15%) |
Jul 15, 2022 | 43.50 | 43.50 | 43.50 | 43.50 | 107 | +0.07(+0.17%) |
Jul 14, 2022 | 43.29 | 43.43 | 43.29 | 43.43 | 1,665 | -0.04(-0.08%) |
Jul 13, 2022 | 43.47 | 43.47 | 43.47 | 43.47 | 35 | -0.02(-0.04%) |
Jul 12, 2022 | 43.48 | 43.48 | 43.48 | 43.48 | 14 | +0.01(+0.01%) |
Jul 11, 2022 | 43.55 | 43.55 | 43.48 | 43.48 | 68,481 | -0.02(-0.03%) |
Jul 08, 2022 | 43.49 | 43.49 | 43.49 | 43.49 | 107 | -0.06(-0.13%) |
Jul 07, 2022 | 43.55 | 43.55 | 43.55 | 43.55 | 328 | +0.03(+0.06%) |
Jul 06, 2022 | 43.52 | 43.52 | 43.52 | 43.52 | 28 | -0.12(-0.27%) |
Jul 05, 2022 | 43.64 | 43.64 | 43.64 | 43.64 | 72 | +0.03(+0.07%) |