Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.09 | 34.09 | 33.70 | 33.70 | 445 | -0.48(-1.39%) |
Sep 29, 2022 | 34.06 | 34.18 | 34.00 | 34.18 | 4,418 | -0.62(-1.79%) |
Sep 28, 2022 | 34.57 | 34.80 | 34.57 | 34.80 | 3,253 | +0.60(+1.75%) |
Sep 27, 2022 | 34.11 | 34.35 | 34.11 | 34.20 | 1,764 | -0.25(-0.74%) |
Sep 26, 2022 | 34.76 | 34.76 | 34.46 | 34.46 | 4,286 | -0.41(-1.17%) |
Sep 23, 2022 | 35.08 | 35.16 | 34.58 | 34.86 | 9,851 | -0.70(-1.98%) |
Sep 22, 2022 | 35.57 | 35.57 | 35.57 | 35.57 | 93 | -0.25(-0.69%) |
Sep 21, 2022 | 36.51 | 36.51 | 35.82 | 35.82 | 390 | -0.58(-1.60%) |
Sep 20, 2022 | 36.43 | 36.50 | 36.18 | 36.40 | 1,266 | -0.46(-1.25%) |
Sep 19, 2022 | 36.67 | 36.96 | 36.65 | 36.86 | 13,736 | +0.25(+0.69%) |
Sep 16, 2022 | 36.54 | 36.61 | 36.50 | 36.61 | 6,935 | -0.32(-0.86%) |
Sep 15, 2022 | 36.92 | 36.92 | 36.92 | 36.92 | 6,803 | -0.29(-0.78%) |
Sep 14, 2022 | 37.21 | 37.33 | 37.12 | 37.22 | 892 | -0.04(-0.11%) |
Sep 13, 2022 | 37.61 | 37.61 | 37.21 | 37.26 | 3,238 | -1.34(-3.47%) |
Sep 12, 2022 | 38.60 | 38.60 | 38.60 | 38.60 | 1,170 | +0.38(+1.00%) |
Sep 09, 2022 | 38.19 | 38.31 | 38.17 | 38.22 | 687 | +0.50(+1.33%) |
Sep 08, 2022 | 37.75 | 37.77 | 37.61 | 37.71 | 2,861 | +0.15(+0.39%) |
Sep 07, 2022 | 37.29 | 37.65 | 37.29 | 37.57 | 1,320 | +0.58(+1.57%) |
Sep 06, 2022 | 36.94 | 37.04 | 36.94 | 36.99 | 2,025 | -0.10(-0.26%) |
Sep 02, 2022 | 37.85 | 37.85 | 37.08 | 37.08 | 2,895 | -0.35(-0.94%) |
Sep 01, 2022 | 37.38 | 37.44 | 37.31 | 37.44 | 664 | +0.07(+0.18%) |
Aug 31, 2022 | 37.70 | 37.70 | 37.37 | 37.37 | 16,760 | -0.22(-0.60%) |
Aug 30, 2022 | 37.55 | 37.64 | 37.55 | 37.59 | 3,991 | -0.47(-1.23%) |
Aug 29, 2022 | 37.90 | 38.23 | 37.90 | 38.06 | 2,494 | -0.15(-0.39%) |
Aug 26, 2022 | 39.39 | 39.39 | 38.21 | 38.21 | 2,433 | -1.06(-2.71%) |
Aug 25, 2022 | 39.11 | 39.27 | 39.11 | 39.27 | 341 | +0.39(+1.00%) |
Aug 24, 2022 | 38.93 | 38.94 | 38.80 | 38.89 | 1,092 | +0.09(+0.22%) |
Aug 23, 2022 | 38.89 | 38.90 | 38.80 | 38.80 | 253 | -0.15(-0.38%) |
Aug 22, 2022 | 38.91 | 38.95 | 38.91 | 38.95 | 162 | -0.67(-1.70%) |
Aug 19, 2022 | 39.91 | 39.91 | 39.62 | 39.62 | 578 | -0.36(-0.91%) |
Aug 18, 2022 | 40.06 | 40.06 | 39.82 | 39.99 | 3,756 | +0.10(+0.25%) |
Aug 17, 2022 | 39.89 | 39.89 | 39.89 | 39.89 | 10,401 | -0.25(-0.62%) |
Aug 16, 2022 | 40.14 | 40.20 | 40.14 | 40.14 | 1,000 | +0.19(+0.49%) |
Aug 15, 2022 | 39.92 | 39.94 | 39.92 | 39.94 | 340 | +0.16(+0.41%) |
Aug 12, 2022 | 39.78 | 39.78 | 39.78 | 39.78 | 179 | +0.49(+1.25%) |
Aug 11, 2022 | 39.46 | 39.51 | 39.29 | 39.29 | 1,745 | +0.17(+0.43%) |
Aug 10, 2022 | 39.09 | 39.12 | 39.09 | 39.12 | 1,176 | +0.67(+1.74%) |
Aug 09, 2022 | 38.56 | 38.56 | 38.45 | 38.45 | 655 | -0.02(-0.06%) |
Aug 08, 2022 | 38.49 | 38.49 | 38.48 | 38.48 | 286 | +0.01(+0.03%) |
Aug 05, 2022 | 38.38 | 38.46 | 38.38 | 38.46 | 387 | +0.02(+0.05%) |
Aug 04, 2022 | 38.54 | 38.54 | 38.44 | 38.45 | 3,109 | -0.08(-0.21%) |
Aug 03, 2022 | 38.53 | 38.53 | 38.53 | 38.53 | 110 | +0.57(+1.49%) |
Aug 02, 2022 | 38.39 | 38.39 | 37.96 | 37.96 | 1,006 | -0.42(-1.09%) |
Aug 01, 2022 | 38.40 | 38.40 | 38.38 | 38.38 | 128 | -0.11(-0.28%) |
Jul 29, 2022 | 38.49 | 38.49 | 38.49 | 38.49 | 103 | +0.26(+0.67%) |
Jul 28, 2022 | 38.18 | 38.23 | 38.18 | 38.23 | 357 | +0.22(+0.59%) |
Jul 27, 2022 | 38.01 | 38.01 | 38.01 | 38.01 | 157 | +0.57(+1.53%) |
Jul 26, 2022 | 37.47 | 37.56 | 37.43 | 37.43 | 2,194 | -0.19(-0.50%) |
Jul 25, 2022 | 37.66 | 37.70 | 37.62 | 37.62 | 715 | +0.26(+0.69%) |
Jul 22, 2022 | 37.37 | 37.37 | 37.37 | 37.37 | 103 | -0.10(-0.28%) |
Jul 21, 2022 | 37.14 | 37.47 | 36.98 | 37.47 | 1,371 | +0.21(+0.58%) |
Jul 20, 2022 | 37.05 | 37.25 | 37.03 | 37.25 | 2,561 | +0.03(+0.08%) |
Jul 19, 2022 | 37.00 | 37.23 | 37.00 | 37.23 | 332 | +0.85(+2.33%) |
Jul 18, 2022 | 36.41 | 36.41 | 36.38 | 36.38 | 154 | -0.20(-0.55%) |
Jul 15, 2022 | 36.52 | 36.58 | 36.52 | 36.58 | 528 | +0.69(+1.92%) |
Jul 14, 2022 | 35.63 | 35.95 | 35.41 | 35.89 | 8,203 | -0.29(-0.80%) |
Jul 13, 2022 | 36.27 | 36.27 | 36.18 | 36.18 | 261 | -0.09(-0.26%) |
Jul 12, 2022 | 36.32 | 36.50 | 36.27 | 36.27 | 972 | -0.26(-0.71%) |
Jul 11, 2022 | 36.53 | 36.53 | 36.53 | 36.53 | 45 | -0.19(-0.52%) |
Jul 08, 2022 | 36.83 | 36.83 | 36.72 | 36.72 | 419 | -0.09(-0.26%) |
Jul 07, 2022 | 36.73 | 36.82 | 36.64 | 36.82 | 1,165 | +0.39(+1.06%) |
Jul 06, 2022 | 36.46 | 36.46 | 36.43 | 36.43 | 246 | +0.11(+0.31%) |
Jul 05, 2022 | 35.96 | 36.32 | 35.96 | 36.32 | 357 | -0.30(-0.81%) |