Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.83 | 33.84 | 33.64 | 33.64 | 2,106,531 | -0.15(-0.44%) |
Sep 29, 2022 | 33.83 | 33.85 | 33.68 | 33.79 | 3,464,269 | +0.01(+0.03%) |
Sep 28, 2022 | 33.85 | 33.85 | 33.78 | 33.78 | 2,467,682 | -0.05(-0.15%) |
Sep 27, 2022 | 33.84 | 33.91 | 33.80 | 33.83 | 1,826,446 | +0.02(+0.06%) |
Sep 26, 2022 | 33.87 | 33.92 | 33.77 | 33.81 | 2,800,777 | -0.06(-0.18%) |
Sep 23, 2022 | 33.94 | 33.97 | 33.80 | 33.87 | 5,455,077 | -0.05(-0.15%) |
Sep 22, 2022 | 33.92 | 34.00 | 33.92 | 33.92 | 1,353,238 | -0.01(-0.03%) |
Sep 21, 2022 | 33.97 | 34.05 | 33.92 | 33.93 | 1,533,975 | +0.01(+0.03%) |
Sep 20, 2022 | 33.94 | 34.01 | 33.92 | 33.92 | 2,052,474 | -0.05(-0.15%) |
Sep 19, 2022 | 33.92 | 33.99 | 33.92 | 33.97 | 1,588,857 | +0.02(+0.06%) |
Sep 16, 2022 | 33.92 | 33.95 | 33.88 | 33.95 | 2,376,795 | +0.04(+0.12%) |
Sep 15, 2022 | 33.97 | 33.97 | 33.90 | 33.91 | 1,532,528 | -0.02(-0.06%) |
Sep 14, 2022 | 33.96 | 33.98 | 33.93 | 33.93 | 1,656,388 | +0.02(+0.06%) |
Sep 13, 2022 | 33.88 | 33.99 | 33.88 | 33.91 | 1,047,120 | -0.05(-0.15%) |
Sep 12, 2022 | 33.95 | 33.98 | 33.91 | 33.96 | 479,393 | +0.01(+0.03%) |
Sep 09, 2022 | 33.96 | 34.01 | 33.92 | 33.95 | 655,581 | -0.04(-0.12%) |
Sep 08, 2022 | 33.91 | 33.99 | 33.83 | 33.99 | 1,022,966 | +0.06(+0.18%) |
Sep 07, 2022 | 33.95 | 33.95 | 33.90 | 33.93 | 1,312,835 | +0.06(+0.18%) |
Sep 06, 2022 | 33.90 | 33.94 | 33.87 | 33.87 | 661,714 | +0.00(+0.00%) |
Sep 02, 2022 | 33.92 | 33.96 | 33.86 | 33.87 | 1,190,827 | -0.06(-0.18%) |
Sep 01, 2022 | 33.91 | 33.95 | 33.85 | 33.93 | 1,622,435 | +0.03(+0.09%) |
Aug 31, 2022 | 33.95 | 33.96 | 33.89 | 33.90 | 1,970,432 | +0.00(+0.00%) |
Aug 30, 2022 | 33.95 | 33.95 | 33.90 | 33.90 | 1,096,274 | +0.00(+0.00%) |
Aug 29, 2022 | 33.91 | 33.95 | 33.89 | 33.90 | 585,058 | +0.00(+0.00%) |
Aug 26, 2022 | 33.94 | 33.99 | 33.90 | 33.90 | 1,551,807 | -0.07(-0.21%) |
Aug 25, 2022 | 33.95 | 33.98 | 32.92 | 33.97 | 961,253 | +0.03(+0.09%) |
Aug 24, 2022 | 33.95 | 33.97 | 33.89 | 33.94 | 1,497,521 | +0.02(+0.06%) |
Aug 23, 2022 | 33.89 | 33.95 | 33.89 | 33.92 | 898,437 | +0.02(+0.06%) |
Aug 22, 2022 | 33.95 | 33.97 | 33.89 | 33.90 | 1,124,996 | -0.05(-0.15%) |
Aug 19, 2022 | 33.97 | 33.98 | 33.90 | 33.95 | 1,415,075 | +0.04(+0.13%) |
Aug 18, 2022 | 33.90 | 33.95 | 33.84 | 33.91 | 1,908,503 | +0.01(+0.03%) |
Aug 17, 2022 | 33.90 | 33.94 | 33.90 | 33.90 | 1,292,975 | +0.01(+0.03%) |
Aug 16, 2022 | 33.84 | 33.91 | 33.82 | 33.89 | 1,394,066 | +0.06(+0.18%) |
Aug 15, 2022 | 33.80 | 33.90 | 33.75 | 33.83 | 3,091,005 | +0.04(+0.12%) |
Aug 12, 2022 | 33.79 | 33.84 | 33.70 | 33.79 | 1,417,892 | +0.19(+0.56%) |
Aug 11, 2022 | 33.80 | 33.81 | 33.59 | 33.60 | 6,807,509 | -0.20(-0.59%) |
Aug 10, 2022 | 33.87 | 33.87 | 33.77 | 33.80 | 1,415,808 | -0.03(-0.09%) |
Aug 09, 2022 | 33.85 | 33.89 | 33.83 | 33.83 | 935,671 | +0.01(+0.03%) |
Aug 08, 2022 | 33.79 | 33.87 | 33.79 | 33.82 | 1,320,282 | -0.03(-0.09%) |
Aug 05, 2022 | 33.80 | 33.88 | 33.75 | 33.85 | 2,261,504 | +0.07(+0.21%) |
Aug 04, 2022 | 33.80 | 33.86 | 33.75 | 33.78 | 4,102,709 | -0.03(-0.09%) |
Aug 03, 2022 | 33.81 | 33.84 | 33.61 | 33.81 | 2,291,399 | +0.00(+0.00%) |
Aug 02, 2022 | 33.79 | 33.84 | 33.76 | 33.81 | 3,913,951 | +0.00(+0.00%) |
Aug 01, 2022 | 33.74 | 33.89 | 33.73 | 33.81 | 1,236,325 | +0.10(+0.30%) |
Jul 29, 2022 | 33.75 | 33.84 | 33.71 | 33.71 | 1,214,399 | -0.06(-0.18%) |
Jul 28, 2022 | 33.65 | 33.85 | 33.62 | 33.77 | 1,649,662 | +0.12(+0.36%) |
Jul 27, 2022 | 33.68 | 33.70 | 33.63 | 33.65 | 1,677,933 | -0.01(-0.03%) |
Jul 26, 2022 | 33.60 | 33.68 | 33.60 | 33.66 | 1,063,208 | +0.04(+0.12%) |
Jul 25, 2022 | 33.58 | 33.69 | 33.56 | 33.62 | 1,152,967 | +0.04(+0.12%) |
Jul 22, 2022 | 33.52 | 33.65 | 33.52 | 33.58 | 1,741,042 | +0.05(+0.15%) |
Jul 21, 2022 | 33.60 | 33.62 | 33.50 | 33.53 | 2,065,096 | -0.07(-0.21%) |
Jul 20, 2022 | 33.64 | 33.64 | 33.55 | 33.60 | 1,467,149 | +0.01(+0.03%) |
Jul 19, 2022 | 33.66 | 33.69 | 33.56 | 33.59 | 1,524,435 | -0.01(-0.03%) |
Jul 18, 2022 | 33.65 | 33.72 | 33.59 | 33.60 | 947,170 | -0.04(-0.12%) |
Jul 15, 2022 | 33.61 | 33.70 | 33.58 | 33.64 | 1,128,312 | +0.06(+0.18%) |
Jul 14, 2022 | 33.56 | 33.62 | 33.52 | 33.58 | 877,086 | -0.03(-0.09%) |
Jul 13, 2022 | 33.55 | 33.63 | 33.30 | 33.61 | 1,147,722 | +0.01(+0.03%) |
Jul 12, 2022 | 33.58 | 33.63 | 33.56 | 33.60 | 1,966,854 | -0.01(-0.03%) |
Jul 11, 2022 | 33.57 | 33.67 | 33.56 | 33.61 | 1,058,934 | -0.01(-0.03%) |
Jul 08, 2022 | 33.58 | 33.65 | 33.53 | 33.62 | 1,918,445 | +0.02(+0.06%) |
Jul 07, 2022 | 33.59 | 33.66 | 33.54 | 33.60 | 1,583,564 | -0.04(-0.12%) |
Jul 06, 2022 | 33.55 | 33.64 | 33.45 | 33.64 | 4,279,424 | +0.04(+0.12%) |
Jul 05, 2022 | 33.27 | 33.60 | 33.27 | 33.60 | 2,064,687 | +0.25(+0.75%) |