Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 39.73 | 39.88 | 39.73 | 39.85 | 25,037 | -0.00(-0.00%) |
Sep 29, 2022 | 39.74 | 39.85 | 39.74 | 39.85 | 200 | -0.04(-0.10%) |
Sep 28, 2022 | 39.88 | 39.91 | 39.88 | 39.89 | 512 | +0.12(+0.31%) |
Sep 27, 2022 | 39.78 | 39.78 | 39.73 | 39.77 | 246 | -0.03(-0.08%) |
Sep 26, 2022 | 39.76 | 39.84 | 39.76 | 39.80 | 429 | -0.11(-0.27%) |
Sep 23, 2022 | 39.95 | 39.95 | 39.90 | 39.91 | 1,399 | -0.16(-0.41%) |
Sep 22, 2022 | 40.07 | 40.08 | 40.04 | 40.07 | 3,581 | +0.03(+0.08%) |
Sep 21, 2022 | 40.04 | 40.04 | 40.04 | 40.04 | 212 | -0.03(-0.07%) |
Sep 20, 2022 | 40.09 | 40.12 | 39.98 | 40.07 | 7,475 | +0.01(+0.02%) |
Sep 19, 2022 | 40.06 | 40.06 | 40.06 | 40.06 | 307 | +0.05(+0.12%) |
Sep 16, 2022 | 40.01 | 40.01 | 40.01 | 40.01 | 137 | -0.07(-0.17%) |
Sep 15, 2022 | 39.94 | 40.12 | 39.94 | 40.08 | 2,791 | -0.05(-0.11%) |
Sep 14, 2022 | 40.07 | 40.16 | 40.07 | 40.13 | 2,348 | -0.09(-0.23%) |
Sep 13, 2022 | 40.12 | 40.25 | 40.12 | 40.22 | 3,331 | +0.04(+0.09%) |
Sep 12, 2022 | 40.22 | 40.22 | 40.18 | 40.18 | 854 | -0.07(-0.17%) |
Sep 09, 2022 | 40.25 | 40.25 | 40.25 | 40.25 | 363 | +0.07(+0.19%) |
Sep 08, 2022 | 40.12 | 40.18 | 40.07 | 40.18 | 1,643 | +0.16(+0.41%) |
Sep 07, 2022 | 40.04 | 40.07 | 39.98 | 40.01 | 12,883 | +0.05(+0.13%) |
Sep 06, 2022 | 39.81 | 39.96 | 39.80 | 39.96 | 1,085 | -0.08(-0.20%) |
Sep 02, 2022 | 40.09 | 40.09 | 39.95 | 40.04 | 3,261 | +0.01(+0.02%) |
Sep 01, 2022 | 39.85 | 40.04 | 39.85 | 40.03 | 11,014 | -0.08(-0.20%) |
Aug 31, 2022 | 40.10 | 40.11 | 40.10 | 40.11 | 2,357 | -0.05(-0.13%) |
Aug 30, 2022 | 40.10 | 40.17 | 40.10 | 40.17 | 139 | -0.03(-0.09%) |
Aug 29, 2022 | 40.20 | 40.20 | 40.20 | 40.20 | 311 | -0.00(-0.01%) |
Aug 26, 2022 | 40.16 | 40.20 | 40.16 | 40.20 | 329 | -0.07(-0.16%) |
Aug 25, 2022 | 40.20 | 40.27 | 40.16 | 40.27 | 10,381 | +0.10(+0.25%) |
Aug 24, 2022 | 40.19 | 40.20 | 40.17 | 40.17 | 8,856 | -0.02(-0.05%) |
Aug 23, 2022 | 40.18 | 40.19 | 40.13 | 40.19 | 713 | -0.06(-0.16%) |
Aug 22, 2022 | 40.03 | 40.25 | 40.03 | 40.25 | 3,355 | -0.07(-0.18%) |
Aug 19, 2022 | 40.33 | 40.33 | 40.33 | 40.33 | 100 | -0.04(-0.09%) |
Aug 18, 2022 | 40.13 | 40.44 | 40.13 | 40.36 | 4,061 | +0.06(+0.15%) |
Aug 17, 2022 | 40.38 | 40.38 | 40.26 | 40.30 | 3,278 | -0.04(-0.10%) |
Aug 16, 2022 | 40.31 | 40.34 | 40.30 | 40.34 | 2,731 | -0.02(-0.05%) |
Aug 15, 2022 | 40.38 | 40.42 | 40.36 | 40.36 | 5,493 | +0.06(+0.15%) |
Aug 12, 2022 | 40.30 | 40.33 | 40.29 | 40.30 | 7,531 | +0.00(+0.00%) |
Aug 11, 2022 | 40.27 | 40.90 | 40.26 | 40.30 | 9,594 | +0.09(+0.23%) |
Aug 10, 2022 | 40.20 | 40.21 | 40.20 | 40.21 | 864 | +0.09(+0.23%) |
Aug 09, 2022 | 40.11 | 40.11 | 40.11 | 40.11 | 93 | +0.17(+0.43%) |
Aug 08, 2022 | 40.00 | 40.00 | 39.92 | 39.94 | 595 | +0.05(+0.13%) |
Aug 05, 2022 | 40.01 | 40.02 | 39.89 | 39.89 | 468 | -0.05(-0.12%) |
Aug 04, 2022 | 40.06 | 40.06 | 39.94 | 39.94 | 2,552 | -0.04(-0.10%) |
Aug 03, 2022 | 39.98 | 39.98 | 39.98 | 39.98 | 4,924 | +0.08(+0.19%) |
Aug 02, 2022 | 39.88 | 39.90 | 39.88 | 39.90 | 497 | +0.06(+0.15%) |
Aug 01, 2022 | 39.91 | 39.91 | 39.84 | 39.84 | 18,154 | -0.04(-0.11%) |
Jul 29, 2022 | 40.15 | 40.15 | 39.88 | 39.88 | 1,862 | -0.15(-0.36%) |
Jul 28, 2022 | 40.07 | 40.10 | 40.02 | 40.03 | 36,853 | -0.12(-0.30%) |
Jul 27, 2022 | 39.88 | 40.15 | 39.88 | 40.15 | 1,411 | +0.10(+0.25%) |
Jul 26, 2022 | 40.07 | 40.11 | 40.05 | 40.05 | 1,055 | -0.01(-0.03%) |
Jul 25, 2022 | 40.21 | 40.21 | 40.06 | 40.06 | 3,866 | +0.05(+0.12%) |
Jul 22, 2022 | 39.99 | 40.04 | 39.93 | 40.01 | 18,123 | -0.03(-0.06%) |
Jul 21, 2022 | 39.78 | 40.04 | 39.78 | 40.04 | 708 | -0.03(-0.06%) |
Jul 20, 2022 | 40.07 | 40.13 | 40.07 | 40.07 | 6,148 | +0.12(+0.29%) |
Jul 19, 2022 | 39.99 | 40.04 | 39.89 | 39.95 | 2,634 | +0.02(+0.05%) |
Jul 18, 2022 | 39.70 | 40.02 | 39.70 | 39.93 | 2,291 | +0.05(+0.13%) |
Jul 15, 2022 | 39.87 | 39.90 | 39.79 | 39.88 | 4,716 | +0.26(+0.65%) |
Jul 14, 2022 | 39.54 | 39.64 | 39.50 | 39.62 | 2,477 | -0.09(-0.22%) |
Jul 13, 2022 | 39.20 | 39.76 | 39.20 | 39.71 | 5,927 | +0.06(+0.15%) |
Jul 12, 2022 | 39.76 | 39.77 | 39.60 | 39.65 | 1,195,442 | -0.16(-0.39%) |
Jul 11, 2022 | 40.08 | 40.08 | 39.75 | 39.81 | 13,122 | -0.30(-0.76%) |
Jul 08, 2022 | 40.11 | 40.13 | 40.06 | 40.11 | 8,247 | -0.04(-0.10%) |
Jul 07, 2022 | 40.09 | 40.16 | 40.00 | 40.15 | 3,194 | +0.02(+0.06%) |
Jul 06, 2022 | 39.93 | 40.13 | 39.93 | 40.13 | 4,502 | +0.15(+0.37%) |
Jul 05, 2022 | 40.28 | 40.28 | 39.89 | 39.98 | 3,471 | -0.21(-0.52%) |