Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.65 | 41.76 | 41.65 | 41.76 | 571 | -0.13(-0.32%) |
Sep 29, 2022 | 41.78 | 41.89 | 41.65 | 41.89 | 610 | -0.90(-2.10%) |
Sep 28, 2022 | 42.48 | 42.79 | 42.48 | 42.79 | 582 | +0.33(+0.78%) |
Sep 27, 2022 | 42.46 | 42.46 | 42.46 | 42.46 | 126 | -0.05(-0.12%) |
Sep 26, 2022 | 42.74 | 42.78 | 42.44 | 42.51 | 1,010 | -0.48(-1.12%) |
Sep 23, 2022 | 42.96 | 42.99 | 42.76 | 42.99 | 6,269 | -0.88(-2.00%) |
Sep 22, 2022 | 43.87 | 43.87 | 43.87 | 43.87 | 182 | -0.21(-0.47%) |
Sep 21, 2022 | 44.82 | 44.82 | 44.07 | 44.07 | 1,814 | -1.02(-2.26%) |
Sep 20, 2022 | 45.11 | 45.11 | 45.09 | 45.09 | 524 | -0.29(-0.63%) |
Sep 19, 2022 | 45.32 | 45.38 | 45.32 | 45.38 | 997 | -0.09(-0.19%) |
Sep 16, 2022 | 45.48 | 45.62 | 45.35 | 45.46 | 2,511 | -0.48(-1.04%) |
Sep 15, 2022 | 46.05 | 46.11 | 45.94 | 45.94 | 440 | -0.27(-0.59%) |
Sep 14, 2022 | 46.30 | 46.38 | 46.21 | 46.21 | 1,337 | +0.33(+0.72%) |
Sep 13, 2022 | 46.41 | 46.41 | 45.88 | 45.88 | 1,057 | -1.31(-2.78%) |
Sep 12, 2022 | 47.30 | 47.30 | 47.19 | 47.19 | 176 | +0.56(+1.20%) |
Sep 09, 2022 | 46.66 | 46.74 | 46.63 | 46.63 | 2,291 | +0.74(+1.61%) |
Sep 08, 2022 | 45.75 | 45.90 | 45.75 | 45.90 | 504 | -0.36(-0.77%) |
Sep 07, 2022 | 45.97 | 46.25 | 45.97 | 46.25 | 1,113 | +0.58(+1.27%) |
Sep 06, 2022 | 45.67 | 45.67 | 45.67 | 45.67 | 3 | -0.29(-0.64%) |
Sep 02, 2022 | 45.97 | 45.97 | 45.97 | 45.97 | 326 | -0.41(-0.88%) |
Sep 01, 2022 | 46.28 | 46.38 | 46.28 | 46.38 | 194 | -0.10(-0.22%) |
Aug 31, 2022 | 46.67 | 46.67 | 46.48 | 46.48 | 116 | +0.17(+0.37%) |
Aug 30, 2022 | 46.79 | 46.91 | 46.31 | 46.31 | 1,088 | -0.55(-1.17%) |
Aug 29, 2022 | 46.87 | 46.87 | 46.86 | 46.86 | 588 | -0.21(-0.45%) |
Aug 26, 2022 | 47.07 | 47.07 | 47.07 | 47.07 | 100 | -0.47(-0.98%) |
Aug 25, 2022 | 47.36 | 47.53 | 47.36 | 47.53 | 1,570 | +0.54(+1.15%) |
Aug 24, 2022 | 47.05 | 47.05 | 46.99 | 46.99 | 733 | -0.22(-0.46%) |
Aug 23, 2022 | 47.21 | 47.21 | 47.21 | 47.21 | 141 | +0.15(+0.32%) |
Aug 22, 2022 | 47.11 | 47.11 | 47.06 | 47.06 | 607 | -0.18(-0.39%) |
Aug 19, 2022 | 47.24 | 47.24 | 47.24 | 47.24 | 100 | -0.47(-0.99%) |
Aug 18, 2022 | 47.71 | 47.72 | 47.49 | 47.72 | 2,432 | -0.43(-0.89%) |
Aug 17, 2022 | 48.13 | 48.14 | 48.13 | 48.14 | 352 | -0.10(-0.20%) |
Aug 16, 2022 | 48.17 | 48.24 | 48.10 | 48.24 | 753 | +0.26(+0.54%) |
Aug 15, 2022 | 47.98 | 47.98 | 47.98 | 47.98 | 10 | -0.31(-0.63%) |
Aug 12, 2022 | 48.01 | 48.29 | 48.01 | 48.29 | 2,175 | +0.30(+0.62%) |
Aug 11, 2022 | 48.44 | 48.61 | 47.99 | 47.99 | 2,866 | -0.04(-0.08%) |
Aug 10, 2022 | 47.96 | 48.05 | 47.94 | 48.03 | 4,963 | +0.30(+0.62%) |
Aug 09, 2022 | 47.71 | 47.73 | 47.71 | 47.73 | 465 | -0.07(-0.14%) |
Aug 08, 2022 | 48.00 | 48.00 | 47.80 | 47.80 | 216 | +0.17(+0.35%) |
Aug 05, 2022 | 47.45 | 47.72 | 47.45 | 47.63 | 2,105 | +0.17(+0.37%) |
Aug 04, 2022 | 47.57 | 47.57 | 47.46 | 47.46 | 260 | +0.40(+0.84%) |
Aug 03, 2022 | 46.98 | 47.06 | 46.98 | 47.06 | 459 | -0.15(-0.32%) |
Aug 02, 2022 | 47.33 | 47.38 | 47.21 | 47.21 | 1,374 | -0.33(-0.69%) |
Aug 01, 2022 | 47.61 | 47.74 | 47.44 | 47.54 | 437 | -0.52(-1.08%) |
Jul 29, 2022 | 47.89 | 48.06 | 47.79 | 48.06 | 3,110 | -0.33(-0.67%) |
Jul 28, 2022 | 48.29 | 48.39 | 48.29 | 48.39 | 346 | +0.32(+0.67%) |
Jul 27, 2022 | 47.85 | 48.06 | 47.85 | 48.06 | 218 | +0.58(+1.22%) |
Jul 26, 2022 | 47.61 | 47.61 | 47.39 | 47.49 | 576 | -0.20(-0.43%) |
Jul 25, 2022 | 47.68 | 47.69 | 47.68 | 47.69 | 405 | +0.45(+0.94%) |
Jul 22, 2022 | 47.38 | 47.38 | 47.24 | 47.24 | 936 | -0.22(-0.46%) |
Jul 21, 2022 | 47.52 | 47.52 | 47.37 | 47.46 | 1,455 | -0.12(-0.25%) |
Jul 20, 2022 | 47.74 | 47.84 | 47.48 | 47.58 | 2,255 | -0.22(-0.46%) |
Jul 19, 2022 | 47.81 | 47.89 | 47.77 | 47.80 | 2,449 | +0.56(+1.19%) |
Jul 18, 2022 | 47.13 | 47.24 | 47.13 | 47.24 | 217 | +0.27(+0.57%) |
Jul 15, 2022 | 47.11 | 47.11 | 46.74 | 46.97 | 250 | -0.23(-0.48%) |
Jul 14, 2022 | 46.96 | 47.20 | 46.91 | 47.20 | 795 | -0.37(-0.77%) |
Jul 13, 2022 | 47.39 | 47.56 | 47.39 | 47.56 | 376 | -0.24(-0.50%) |
Jul 12, 2022 | 47.98 | 48.04 | 47.81 | 47.81 | 378 | -0.32(-0.67%) |
Jul 11, 2022 | 48.19 | 48.19 | 48.13 | 48.13 | 347 | -1.05(-2.14%) |
Jul 08, 2022 | 49.18 | 49.18 | 49.18 | 49.18 | 100 | -0.03(-0.06%) |
Jul 07, 2022 | 49.34 | 49.34 | 49.21 | 49.21 | 247 | +0.56(+1.16%) |
Jul 06, 2022 | 48.37 | 48.81 | 48.37 | 48.65 | 1,035 | -0.06(-0.13%) |
Jul 05, 2022 | 48.47 | 48.71 | 48.47 | 48.71 | 138 | -0.55(-1.12%) |