Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.58 | 33.08 | 32.58 | 32.65 | 446 | +0.01(+0.03%) |
Sep 29, 2022 | 32.56 | 32.64 | 32.43 | 32.64 | 708 | -1.15(-3.41%) |
Sep 28, 2022 | 33.09 | 33.87 | 33.09 | 33.80 | 4,085 | +0.85(+2.57%) |
Sep 27, 2022 | 33.44 | 33.44 | 32.80 | 32.95 | 2,813 | -0.25(-0.75%) |
Sep 26, 2022 | 33.45 | 33.65 | 33.09 | 33.20 | 2,068 | -0.24(-0.72%) |
Sep 23, 2022 | 33.72 | 33.72 | 33.24 | 33.44 | 5,873 | -0.88(-2.55%) |
Sep 22, 2022 | 34.38 | 34.44 | 34.23 | 34.32 | 11,862 | -0.57(-1.63%) |
Sep 21, 2022 | 35.67 | 35.67 | 34.88 | 34.88 | 3,042 | -0.74(-2.08%) |
Sep 20, 2022 | 35.93 | 35.93 | 35.56 | 35.62 | 3,901 | -0.68(-1.88%) |
Sep 19, 2022 | 36.06 | 36.30 | 36.03 | 36.30 | 1,698 | +0.35(+0.98%) |
Sep 16, 2022 | 36.18 | 36.32 | 35.87 | 35.95 | 3,428 | -0.83(-2.25%) |
Sep 15, 2022 | 37.39 | 37.39 | 36.68 | 36.78 | 4,865 | -0.27(-0.73%) |
Sep 14, 2022 | 37.12 | 37.12 | 36.75 | 37.05 | 1,990 | +0.11(+0.29%) |
Sep 13, 2022 | 37.76 | 37.76 | 36.94 | 36.94 | 4,443 | -1.94(-4.99%) |
Sep 12, 2022 | 38.82 | 38.90 | 38.82 | 38.88 | 5,863 | +0.62(+1.62%) |
Sep 09, 2022 | 37.69 | 38.26 | 37.69 | 38.26 | 3,177 | +1.14(+3.08%) |
Sep 08, 2022 | 36.81 | 37.11 | 36.81 | 37.11 | 3,863 | -0.18(-0.48%) |
Sep 07, 2022 | 36.65 | 37.29 | 36.65 | 37.29 | 773 | +0.90(+2.47%) |
Sep 06, 2022 | 37.16 | 37.16 | 36.39 | 36.39 | 2,252 | -0.77(-2.07%) |
Sep 02, 2022 | 37.85 | 37.85 | 37.16 | 37.16 | 3,398 | -0.38(-1.00%) |
Sep 01, 2022 | 37.47 | 37.54 | 36.93 | 37.54 | 9,264 | -0.47(-1.24%) |
Aug 31, 2022 | 38.13 | 38.13 | 37.96 | 38.01 | 1,813 | +0.21(+0.56%) |
Aug 30, 2022 | 38.59 | 38.59 | 37.80 | 37.80 | 1,554 | -0.71(-1.85%) |
Aug 29, 2022 | 38.68 | 38.76 | 38.51 | 38.51 | 835 | -0.38(-0.96%) |
Aug 26, 2022 | 40.41 | 40.41 | 38.88 | 38.88 | 2,840 | -1.02(-2.55%) |
Aug 25, 2022 | 39.36 | 39.94 | 39.36 | 39.90 | 2,287 | +1.03(+2.65%) |
Aug 24, 2022 | 38.47 | 39.20 | 38.47 | 38.87 | 2,003 | +0.42(+1.10%) |
Aug 23, 2022 | 38.40 | 38.63 | 38.40 | 38.45 | 2,300 | +1.48(+4.01%) |
Aug 22, 2022 | 38.70 | 38.70 | 36.97 | 36.97 | 1,049 | -2.32(-5.90%) |
Aug 19, 2022 | 39.77 | 39.80 | 39.19 | 39.29 | 2,469 | -2.35(-5.64%) |
Aug 18, 2022 | 40.40 | 41.63 | 40.22 | 41.63 | 3,981 | +0.96(+2.36%) |
Aug 17, 2022 | 40.92 | 40.92 | 40.53 | 40.67 | 1,889 | -0.53(-1.28%) |
Aug 16, 2022 | 40.55 | 41.36 | 40.55 | 41.20 | 12,787 | +0.34(+0.82%) |
Aug 15, 2022 | 40.71 | 40.87 | 40.71 | 40.87 | 3,316 | +0.50(+1.24%) |
Aug 12, 2022 | 40.02 | 40.37 | 39.93 | 40.37 | 1,396 | +0.31(+0.77%) |
Aug 11, 2022 | 40.32 | 40.32 | 40.06 | 40.06 | 1,775 | +0.37(+0.92%) |
Aug 10, 2022 | 39.38 | 39.73 | 39.38 | 39.69 | 1,519 | +0.92(+2.38%) |
Aug 09, 2022 | 39.59 | 39.59 | 38.72 | 38.77 | 1,862 | -0.98(-2.46%) |
Aug 08, 2022 | 40.18 | 40.18 | 39.63 | 39.74 | 1,261 | +0.51(+1.30%) |
Aug 05, 2022 | 39.32 | 39.32 | 39.04 | 39.23 | 2,280 | +1.30(+3.43%) |
Aug 04, 2022 | 39.83 | 39.83 | 37.93 | 37.93 | 1,646 | -1.51(-3.83%) |
Aug 03, 2022 | 39.06 | 39.59 | 39.01 | 39.44 | 3,263 | +0.89(+2.31%) |
Aug 02, 2022 | 38.70 | 38.70 | 38.55 | 38.55 | 1,116 | -0.13(-0.34%) |
Aug 01, 2022 | 38.85 | 38.99 | 38.61 | 38.68 | 1,337 | -0.21(-0.54%) |
Jul 29, 2022 | 38.70 | 38.89 | 38.65 | 38.89 | 1,571 | -0.05(-0.12%) |
Jul 28, 2022 | 38.36 | 38.94 | 38.36 | 38.94 | 2,073 | +0.30(+0.77%) |
Jul 27, 2022 | 38.16 | 38.75 | 38.08 | 38.64 | 6,152 | +0.71(+1.88%) |
Jul 26, 2022 | 38.42 | 38.42 | 37.84 | 37.93 | 2,058 | -0.96(-2.47%) |
Jul 25, 2022 | 39.07 | 39.07 | 38.72 | 38.89 | 7,292 | +0.05(+0.12%) |
Jul 22, 2022 | 39.39 | 39.39 | 38.80 | 38.85 | 1,156 | -0.81(-2.04%) |
Jul 21, 2022 | 39.39 | 39.65 | 39.36 | 39.65 | 1,102 | +0.21(+0.54%) |
Jul 20, 2022 | 39.48 | 39.48 | 39.11 | 39.44 | 2,791 | +0.26(+0.66%) |
Jul 19, 2022 | 38.44 | 39.18 | 38.44 | 39.18 | 2,212 | +1.46(+3.88%) |
Jul 18, 2022 | 38.25 | 38.50 | 37.72 | 37.72 | 6,674 | +0.33(+0.87%) |
Jul 15, 2022 | 36.98 | 37.42 | 36.98 | 37.39 | 4,096 | +0.46(+1.26%) |
Jul 14, 2022 | 36.78 | 36.96 | 36.63 | 36.93 | 620 | -0.70(-1.87%) |
Jul 13, 2022 | 37.64 | 37.64 | 37.64 | 37.64 | 109 | +0.06(+0.16%) |
Jul 12, 2022 | 37.83 | 37.88 | 37.57 | 37.57 | 1,223 | +0.13(+0.36%) |
Jul 11, 2022 | 37.51 | 37.51 | 37.44 | 37.44 | 570 | -1.49(-3.83%) |
Jul 08, 2022 | 38.60 | 39.17 | 38.60 | 38.93 | 718 | -0.32(-0.81%) |
Jul 07, 2022 | 39.24 | 39.25 | 39.19 | 39.25 | 5,057 | +1.08(+2.83%) |
Jul 06, 2022 | 38.29 | 38.29 | 38.03 | 38.17 | 807 | -0.60(-1.55%) |
Jul 05, 2022 | 38.04 | 38.77 | 37.90 | 38.77 | 1,732 | +0.51(+1.34%) |