Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.21 | 33.21 | 32.99 | 32.99 | 104 | -0.44(-1.31%) |
Sep 29, 2022 | 33.25 | 33.42 | 33.25 | 33.42 | 781 | -0.68(-2.01%) |
Sep 28, 2022 | 33.96 | 34.11 | 33.88 | 34.11 | 2,507 | +0.80(+2.40%) |
Sep 27, 2022 | 33.29 | 33.36 | 33.23 | 33.31 | 5,781 | +0.03(+0.09%) |
Sep 26, 2022 | 33.60 | 33.60 | 33.16 | 33.28 | 2,905 | -0.29(-0.88%) |
Sep 23, 2022 | 33.58 | 33.58 | 33.58 | 33.58 | 102 | -0.72(-2.11%) |
Sep 22, 2022 | 34.30 | 34.30 | 34.30 | 34.30 | 69 | -0.23(-0.67%) |
Sep 21, 2022 | 35.15 | 35.15 | 34.53 | 34.53 | 289 | -0.50(-1.43%) |
Sep 20, 2022 | 35.00 | 35.03 | 34.82 | 35.03 | 2,616 | -0.38(-1.08%) |
Sep 19, 2022 | 35.14 | 35.41 | 35.14 | 35.41 | 235 | +0.19(+0.53%) |
Sep 16, 2022 | 35.23 | 35.23 | 35.23 | 35.23 | 102 | -0.24(-0.67%) |
Sep 15, 2022 | 35.46 | 35.46 | 35.46 | 35.46 | 3 | -0.41(-1.13%) |
Sep 14, 2022 | 35.91 | 35.91 | 35.87 | 35.87 | 426 | +0.03(+0.08%) |
Sep 13, 2022 | 35.84 | 35.88 | 35.84 | 35.84 | 454 | -1.62(-4.32%) |
Sep 12, 2022 | 37.33 | 37.46 | 37.33 | 37.46 | 275 | +0.27(+0.71%) |
Sep 09, 2022 | 37.03 | 37.19 | 37.03 | 37.19 | 343 | +0.64(+1.75%) |
Sep 08, 2022 | 36.55 | 36.55 | 36.55 | 36.55 | 0 | +0.25(+0.70%) |
Sep 07, 2022 | 36.30 | 36.30 | 36.30 | 36.30 | 220 | +0.59(+1.65%) |
Sep 06, 2022 | 35.76 | 35.76 | 35.71 | 35.71 | 290 | -0.22(-0.61%) |
Sep 02, 2022 | 36.25 | 36.25 | 35.82 | 35.93 | 206 | -0.34(-0.94%) |
Sep 01, 2022 | 35.84 | 36.27 | 35.84 | 36.27 | 1,370 | +0.02(+0.06%) |
Aug 31, 2022 | 36.39 | 36.46 | 36.25 | 36.25 | 211 | -0.17(-0.47%) |
Aug 30, 2022 | 36.48 | 36.53 | 36.42 | 36.42 | 312 | -0.52(-1.42%) |
Aug 29, 2022 | 37.02 | 37.02 | 36.94 | 36.94 | 201 | -0.18(-0.48%) |
Aug 26, 2022 | 37.12 | 37.12 | 37.12 | 37.12 | 102 | -1.19(-3.11%) |
Aug 25, 2022 | 38.31 | 38.31 | 38.31 | 38.31 | 1 | +0.52(+1.37%) |
Aug 24, 2022 | 37.71 | 37.79 | 37.71 | 37.79 | 370 | +0.08(+0.22%) |
Aug 23, 2022 | 37.66 | 37.76 | 37.66 | 37.71 | 1,860 | +0.01(+0.03%) |
Aug 22, 2022 | 37.70 | 37.70 | 37.70 | 37.70 | 82 | -0.78(-2.02%) |
Aug 19, 2022 | 38.61 | 38.62 | 38.48 | 38.48 | 417 | -0.50(-1.28%) |
Aug 18, 2022 | 38.97 | 38.97 | 38.97 | 38.97 | 2 | +0.14(+0.36%) |
Aug 17, 2022 | 38.83 | 38.83 | 38.83 | 38.83 | 3 | -0.30(-0.77%) |
Aug 16, 2022 | 39.00 | 39.13 | 38.91 | 39.13 | 1,715 | +0.18(+0.46%) |
Aug 15, 2022 | 38.95 | 38.95 | 38.95 | 38.95 | 4 | +0.10(+0.25%) |
Aug 12, 2022 | 38.64 | 38.86 | 38.64 | 38.86 | 951 | +0.57(+1.49%) |
Aug 11, 2022 | 38.29 | 38.29 | 38.29 | 38.29 | 15 | +0.05(+0.14%) |
Aug 10, 2022 | 38.23 | 38.23 | 38.23 | 38.23 | 13 | +0.77(+2.05%) |
Aug 09, 2022 | 37.46 | 37.46 | 37.46 | 37.46 | 28 | -0.25(-0.66%) |
Aug 08, 2022 | 37.71 | 37.71 | 37.71 | 37.71 | 2 | +0.08(+0.22%) |
Aug 05, 2022 | 37.52 | 37.63 | 37.52 | 37.63 | 261 | +0.02(+0.06%) |
Aug 04, 2022 | 37.61 | 37.61 | 37.61 | 37.61 | 41 | -0.14(-0.37%) |
Aug 03, 2022 | 37.75 | 37.75 | 37.75 | 37.75 | 0 | +0.56(+1.52%) |
Aug 02, 2022 | 37.55 | 37.55 | 37.18 | 37.18 | 205 | -0.27(-0.72%) |
Aug 01, 2022 | 37.45 | 37.45 | 37.45 | 37.45 | 14 | -0.12(-0.32%) |
Jul 29, 2022 | 37.56 | 37.57 | 37.56 | 37.57 | 252 | +0.49(+1.33%) |
Jul 28, 2022 | 37.08 | 37.08 | 37.08 | 37.08 | 34 | +0.29(+0.80%) |
Jul 27, 2022 | 36.24 | 36.79 | 36.24 | 36.79 | 1,512 | +0.96(+2.67%) |
Jul 26, 2022 | 35.91 | 35.91 | 35.83 | 35.83 | 1,391 | -0.50(-1.36%) |
Jul 25, 2022 | 36.20 | 36.32 | 36.20 | 36.32 | 678 | +0.12(+0.33%) |
Jul 22, 2022 | 36.21 | 36.21 | 36.21 | 36.21 | 102 | -0.46(-1.27%) |
Jul 21, 2022 | 36.15 | 36.67 | 36.15 | 36.67 | 2,563 | +0.23(+0.62%) |
Jul 20, 2022 | 36.13 | 36.44 | 36.13 | 36.44 | 1,360 | +0.22(+0.60%) |
Jul 19, 2022 | 36.06 | 36.22 | 36.06 | 36.22 | 736 | +1.00(+2.83%) |
Jul 18, 2022 | 35.75 | 35.77 | 35.23 | 35.23 | 1,730 | -0.18(-0.50%) |
Jul 15, 2022 | 35.27 | 35.40 | 35.27 | 35.40 | 362 | +0.60(+1.74%) |
Jul 14, 2022 | 34.66 | 34.85 | 34.19 | 34.80 | 2,464 | -0.14(-0.39%) |
Jul 13, 2022 | 35.00 | 35.12 | 34.92 | 34.93 | 831 | -0.15(-0.44%) |
Jul 12, 2022 | 35.00 | 35.09 | 35.00 | 35.09 | 406 | -0.26(-0.74%) |
Jul 11, 2022 | 35.68 | 35.68 | 35.35 | 35.35 | 2,206 | -0.46(-1.28%) |
Jul 08, 2022 | 35.64 | 35.82 | 35.61 | 35.81 | 699 | +0.01(+0.02%) |
Jul 07, 2022 | 35.63 | 35.80 | 35.63 | 35.80 | 786 | +0.66(+1.86%) |
Jul 06, 2022 | 35.15 | 35.15 | 35.15 | 35.15 | 1 | +0.12(+0.33%) |
Jul 05, 2022 | 34.45 | 35.03 | 34.37 | 35.03 | 1,232 | +0.14(+0.41%) |