Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.39 | 33.44 | 33.01 | 33.13 | 1,074,062 | -0.15(-0.45%) |
Sep 29, 2022 | 33.24 | 33.31 | 32.89 | 33.28 | 829,366 | -0.08(-0.24%) |
Sep 28, 2022 | 32.82 | 33.49 | 32.75 | 33.36 | 852,784 | +0.56(+1.72%) |
Sep 27, 2022 | 32.87 | 33.03 | 32.42 | 32.79 | 953,768 | -0.04(-0.12%) |
Sep 26, 2022 | 33.23 | 33.26 | 32.82 | 32.83 | 1,001,531 | -0.48(-1.43%) |
Sep 23, 2022 | 33.72 | 33.88 | 33.30 | 33.31 | 1,355,100 | -0.54(-1.58%) |
Sep 22, 2022 | 33.80 | 33.89 | 33.63 | 33.84 | 361,452 | +0.01(+0.03%) |
Sep 21, 2022 | 34.01 | 34.10 | 33.81 | 33.83 | 480,949 | -0.10(-0.29%) |
Sep 20, 2022 | 33.77 | 33.99 | 33.71 | 33.93 | 1,021,289 | -0.03(-0.09%) |
Sep 19, 2022 | 33.39 | 33.98 | 33.32 | 33.96 | 533,595 | +0.44(+1.30%) |
Sep 16, 2022 | 33.61 | 33.61 | 33.37 | 33.53 | 1,562,128 | -0.11(-0.32%) |
Sep 15, 2022 | 33.77 | 33.87 | 33.56 | 33.63 | 538,560 | -0.19(-0.56%) |
Sep 14, 2022 | 34.22 | 34.23 | 33.75 | 33.82 | 1,293,897 | -0.40(-1.16%) |
Sep 13, 2022 | 34.20 | 34.25 | 34.17 | 34.22 | 711,041 | -0.06(-0.17%) |
Sep 12, 2022 | 34.10 | 34.35 | 34.09 | 34.28 | 936,644 | +0.19(+0.55%) |
Sep 09, 2022 | 34.15 | 34.19 | 33.93 | 34.09 | 536,136 | -0.05(-0.14%) |
Sep 08, 2022 | 33.90 | 34.15 | 33.72 | 34.14 | 602,293 | +0.37(+1.09%) |
Sep 07, 2022 | 33.38 | 33.87 | 33.33 | 33.77 | 584,092 | +0.44(+1.33%) |
Sep 06, 2022 | 33.29 | 33.49 | 33.22 | 33.33 | 826,466 | +0.04(+0.12%) |
Sep 02, 2022 | 33.34 | 33.44 | 33.21 | 33.29 | 493,398 | +0.07(+0.21%) |
Sep 01, 2022 | 33.12 | 33.42 | 33.12 | 33.22 | 613,862 | -0.03(-0.09%) |
Aug 31, 2022 | 33.38 | 33.39 | 32.59 | 33.25 | 1,197,072 | -0.13(-0.38%) |
Aug 30, 2022 | 33.46 | 33.50 | 33.32 | 33.38 | 580,730 | -0.16(-0.47%) |
Aug 29, 2022 | 33.40 | 33.56 | 33.35 | 33.54 | 522,090 | +0.13(+0.38%) |
Aug 26, 2022 | 33.55 | 33.63 | 33.37 | 33.41 | 348,387 | -0.19(-0.56%) |
Aug 25, 2022 | 33.45 | 33.75 | 33.39 | 33.60 | 416,359 | +0.17(+0.50%) |
Aug 24, 2022 | 33.33 | 33.53 | 33.30 | 33.43 | 744,835 | +0.13(+0.38%) |
Aug 23, 2022 | 33.45 | 33.54 | 33.25 | 33.30 | 565,692 | -0.17(-0.50%) |
Aug 22, 2022 | 33.71 | 33.77 | 33.46 | 33.47 | 542,272 | -0.28(-0.82%) |
Aug 19, 2022 | 33.87 | 33.93 | 33.71 | 33.74 | 643,224 | -0.16(-0.46%) |
Aug 18, 2022 | 33.91 | 33.98 | 33.84 | 33.90 | 711,948 | -0.03(-0.09%) |
Aug 17, 2022 | 33.81 | 33.93 | 33.69 | 33.93 | 527,426 | +0.09(+0.26%) |
Aug 16, 2022 | 33.79 | 33.90 | 33.65 | 33.84 | 477,086 | +0.01(+0.03%) |
Aug 15, 2022 | 33.66 | 33.88 | 33.53 | 33.83 | 535,775 | +0.16(+0.47%) |
Aug 12, 2022 | 33.71 | 33.74 | 33.43 | 33.67 | 612,972 | -0.01(-0.03%) |
Aug 11, 2022 | 33.79 | 33.89 | 33.64 | 33.68 | 770,143 | -0.07(-0.20%) |
Aug 10, 2022 | 33.73 | 33.99 | 33.62 | 33.75 | 863,807 | +0.10(+0.29%) |
Aug 09, 2022 | 33.69 | 33.82 | 33.45 | 33.66 | 646,759 | +0.00(+0.00%) |
Aug 08, 2022 | 33.89 | 34.02 | 33.66 | 33.66 | 788,393 | -0.25(-0.72%) |
Aug 05, 2022 | 33.83 | 34.06 | 33.81 | 33.90 | 686,316 | -0.06(-0.17%) |
Aug 04, 2022 | 33.92 | 34.06 | 33.70 | 33.96 | 1,516,893 | +0.01(+0.03%) |
Aug 03, 2022 | 33.75 | 34.07 | 33.60 | 33.95 | 886,824 | +0.15(+0.44%) |
Aug 02, 2022 | 33.97 | 34.00 | 33.76 | 33.80 | 732,548 | -0.15(-0.43%) |
Aug 01, 2022 | 33.79 | 34.06 | 33.67 | 33.95 | 788,155 | +0.28(+0.82%) |
Jul 29, 2022 | 33.79 | 33.93 | 33.67 | 33.67 | 2,850,871 | -0.12(-0.35%) |
Jul 28, 2022 | 33.64 | 33.85 | 33.55 | 33.79 | 506,644 | +0.15(+0.44%) |
Jul 27, 2022 | 33.50 | 33.69 | 33.33 | 33.65 | 769,972 | +0.05(+0.15%) |
Jul 26, 2022 | 33.55 | 33.63 | 33.44 | 33.60 | 531,446 | +0.03(+0.09%) |
Jul 25, 2022 | 33.35 | 33.60 | 33.34 | 33.57 | 752,228 | +0.22(+0.65%) |
Jul 22, 2022 | 33.30 | 33.37 | 33.14 | 33.35 | 497,656 | +0.15(+0.44%) |
Jul 21, 2022 | 33.21 | 33.35 | 33.06 | 33.20 | 778,031 | -0.12(-0.35%) |
Jul 20, 2022 | 33.39 | 33.46 | 33.22 | 33.32 | 921,859 | -0.08(-0.24%) |
Jul 19, 2022 | 33.39 | 33.45 | 33.35 | 33.40 | 549,331 | +0.06(+0.18%) |
Jul 18, 2022 | 33.36 | 33.43 | 33.26 | 33.34 | 443,682 | -0.01(-0.03%) |
Jul 15, 2022 | 33.35 | 33.44 | 33.18 | 33.35 | 598,324 | +0.16(+0.47%) |
Jul 14, 2022 | 33.20 | 33.27 | 33.11 | 33.19 | 363,326 | -0.05(-0.15%) |
Jul 13, 2022 | 33.25 | 33.38 | 33.24 | 33.24 | 368,482 | -0.11(-0.32%) |
Jul 12, 2022 | 33.32 | 33.39 | 33.25 | 33.35 | 407,150 | +0.08(+0.24%) |
Jul 11, 2022 | 33.21 | 33.38 | 33.17 | 33.27 | 435,417 | +0.10(+0.30%) |
Jul 08, 2022 | 33.42 | 33.45 | 33.16 | 33.17 | 718,805 | -0.28(-0.85%) |
Jul 07, 2022 | 33.62 | 33.72 | 33.40 | 33.46 | 642,624 | -0.29(-0.87%) |
Jul 06, 2022 | 33.54 | 33.75 | 33.29 | 33.75 | 818,373 | +0.20(+0.59%) |
Jul 05, 2022 | 33.51 | 33.62 | 33.11 | 33.56 | 1,271,376 | +0.00(+0.00%) |