Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 38.16 | 38.42 | 37.84 | 38.12 | 13,367 | -0.07(-0.19%) |
Sep 29, 2022 | 38.03 | 38.42 | 37.71 | 38.20 | 13,552 | +0.04(+0.10%) |
Sep 28, 2022 | 38.34 | 38.34 | 38.16 | 38.16 | 6,817 | +0.17(+0.43%) |
Sep 27, 2022 | 38.44 | 38.53 | 38.00 | 38.00 | 26,782 | -0.32(-0.84%) |
Sep 26, 2022 | 38.27 | 38.49 | 37.97 | 38.32 | 15,977 | -0.21(-0.55%) |
Sep 23, 2022 | 38.20 | 38.53 | 37.89 | 38.53 | 22,775 | -0.17(-0.45%) |
Sep 22, 2022 | 38.65 | 38.83 | 38.25 | 38.70 | 23,568 | -0.04(-0.09%) |
Sep 21, 2022 | 38.97 | 39.00 | 38.53 | 38.74 | 45,058 | -0.24(-0.61%) |
Sep 20, 2022 | 38.91 | 39.31 | 38.57 | 38.98 | 14,556 | -0.39(-0.98%) |
Sep 19, 2022 | 38.62 | 39.56 | 38.62 | 39.36 | 9,501 | +0.39(+1.01%) |
Sep 16, 2022 | 38.74 | 39.39 | 38.53 | 38.97 | 24,594 | -0.16(-0.40%) |
Sep 15, 2022 | 38.30 | 39.12 | 38.30 | 39.12 | 13,617 | +0.91(+2.38%) |
Sep 14, 2022 | 38.30 | 38.76 | 38.02 | 38.22 | 18,374 | -0.15(-0.38%) |
Sep 13, 2022 | 38.52 | 38.69 | 37.72 | 38.36 | 21,180 | -0.36(-0.92%) |
Sep 12, 2022 | 38.02 | 38.80 | 38.02 | 38.72 | 22,571 | +0.81(+2.13%) |
Sep 09, 2022 | 37.80 | 38.39 | 37.78 | 37.91 | 11,768 | +0.09(+0.24%) |
Sep 08, 2022 | 37.34 | 37.83 | 37.29 | 37.82 | 10,827 | +0.51(+1.38%) |
Sep 07, 2022 | 37.27 | 37.50 | 36.78 | 37.31 | 19,489 | +0.17(+0.44%) |
Sep 06, 2022 | 36.83 | 37.16 | 36.65 | 37.14 | 26,544 | +0.31(+0.84%) |
Sep 02, 2022 | 37.25 | 37.54 | 36.70 | 36.83 | 13,133 | -0.18(-0.49%) |
Sep 01, 2022 | 36.71 | 37.02 | 36.61 | 37.02 | 16,223 | +0.27(+0.74%) |
Aug 31, 2022 | 36.83 | 37.04 | 36.70 | 36.74 | 21,209 | -0.09(-0.25%) |
Aug 30, 2022 | 36.50 | 36.83 | 36.15 | 36.83 | 17,732 | +0.30(+0.82%) |
Aug 29, 2022 | 36.54 | 36.99 | 36.34 | 36.54 | 48,716 | -0.28(-0.76%) |
Aug 26, 2022 | 36.64 | 37.00 | 36.64 | 36.82 | 11,492 | +0.12(+0.32%) |
Aug 25, 2022 | 36.72 | 36.86 | 36.58 | 36.70 | 12,907 | +0.01(+0.02%) |
Aug 24, 2022 | 36.45 | 36.72 | 36.35 | 36.69 | 17,617 | +0.05(+0.15%) |
Aug 23, 2022 | 36.66 | 37.14 | 36.53 | 36.64 | 14,345 | -0.25(-0.69%) |
Aug 22, 2022 | 36.84 | 37.05 | 36.60 | 36.89 | 15,664 | -0.39(-1.05%) |
Aug 19, 2022 | 37.15 | 37.39 | 36.98 | 37.28 | 12,052 | -0.05(-0.15%) |
Aug 18, 2022 | 37.18 | 37.51 | 37.18 | 37.33 | 14,637 | -0.13(-0.34%) |
Aug 17, 2022 | 37.22 | 37.77 | 37.12 | 37.46 | 24,754 | -0.09(-0.24%) |
Aug 16, 2022 | 37.31 | 37.80 | 37.31 | 37.55 | 11,678 | +0.36(+0.97%) |
Aug 15, 2022 | 37.47 | 37.47 | 37.02 | 37.19 | 17,484 | -0.14(-0.36%) |
Aug 12, 2022 | 37.24 | 37.54 | 37.12 | 37.32 | 9,188 | +0.07(+0.19%) |
Aug 11, 2022 | 36.76 | 37.25 | 36.35 | 37.25 | 17,679 | +0.71(+1.93%) |
Aug 10, 2022 | 36.51 | 37.26 | 36.50 | 36.54 | 12,989 | +0.14(+0.37%) |
Aug 09, 2022 | 36.65 | 36.86 | 36.02 | 36.41 | 14,558 | -0.32(-0.86%) |
Aug 08, 2022 | 36.20 | 36.83 | 36.08 | 36.73 | 33,563 | +0.71(+1.96%) |
Aug 05, 2022 | 36.15 | 36.35 | 35.94 | 36.02 | 12,826 | -0.16(-0.45%) |
Aug 04, 2022 | 36.32 | 36.40 | 36.15 | 36.18 | 12,893 | -0.34(-0.92%) |
Aug 03, 2022 | 36.63 | 36.73 | 36.41 | 36.52 | 20,083 | -0.24(-0.67%) |
Aug 02, 2022 | 36.92 | 37.11 | 36.54 | 36.76 | 19,378 | -0.48(-1.29%) |
Aug 01, 2022 | 37.76 | 37.93 | 37.24 | 37.24 | 60,474 | -0.50(-1.32%) |
Jul 29, 2022 | 36.37 | 37.94 | 36.37 | 37.74 | 27,346 | +1.23(+3.38%) |
Jul 28, 2022 | 36.78 | 36.91 | 36.18 | 36.51 | 20,206 | -0.61(-1.64%) |
Jul 27, 2022 | 36.73 | 37.41 | 36.73 | 37.12 | 10,774 | +0.12(+0.32%) |
Jul 26, 2022 | 37.35 | 37.42 | 36.83 | 37.00 | 15,001 | -0.36(-0.97%) |
Jul 25, 2022 | 36.98 | 37.48 | 36.98 | 37.36 | 24,081 | +0.23(+0.61%) |
Jul 22, 2022 | 37.32 | 37.41 | 36.83 | 37.13 | 8,212 | -0.14(-0.36%) |
Jul 21, 2022 | 37.31 | 37.37 | 36.77 | 37.27 | 19,545 | -0.12(-0.32%) |
Jul 20, 2022 | 37.57 | 37.67 | 37.27 | 37.39 | 23,224 | -0.42(-1.10%) |
Jul 19, 2022 | 37.06 | 38.04 | 37.06 | 37.80 | 37,766 | +1.05(+2.86%) |
Jul 18, 2022 | 36.75 | 37.30 | 36.71 | 36.75 | 23,726 | +0.12(+0.32%) |
Jul 15, 2022 | 35.84 | 36.79 | 35.84 | 36.64 | 22,305 | +1.11(+3.14%) |
Jul 14, 2022 | 35.47 | 36.08 | 35.36 | 35.52 | 27,910 | -0.43(-1.18%) |
Jul 13, 2022 | 36.09 | 36.34 | 35.95 | 35.95 | 13,087 | -0.48(-1.32%) |
Jul 12, 2022 | 36.19 | 36.93 | 36.19 | 36.43 | 7,650 | -0.04(-0.10%) |
Jul 11, 2022 | 36.61 | 36.78 | 36.37 | 36.46 | 18,954 | -0.34(-0.94%) |
Jul 08, 2022 | 36.76 | 36.95 | 36.56 | 36.81 | 26,829 | -0.03(-0.07%) |
Jul 07, 2022 | 36.79 | 37.04 | 36.44 | 36.83 | 38,990 | +0.45(+1.25%) |
Jul 06, 2022 | 36.25 | 36.66 | 36.04 | 36.38 | 22,256 | -0.07(-0.20%) |
Jul 05, 2022 | 36.20 | 36.56 | 35.38 | 36.45 | 42,938 | -0.06(-0.17%) |