Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 44.01 | 44.45 | 44.01 | 44.31 | 2,345 | +0.93(+2.14%) |
Sep 29, 2022 | 43.36 | 43.38 | 43.36 | 43.38 | 363 | -0.55(-1.25%) |
Sep 28, 2022 | 43.93 | 43.93 | 43.85 | 43.93 | 2,741 | +0.03(+0.07%) |
Sep 27, 2022 | 44.10 | 44.10 | 43.90 | 43.90 | 369 | -0.24(-0.54%) |
Sep 26, 2022 | 44.16 | 44.18 | 44.14 | 44.14 | 1,320 | -0.27(-0.61%) |
Sep 23, 2022 | 44.64 | 44.64 | 44.41 | 44.41 | 1,312 | -1.16(-2.55%) |
Sep 21, 2022 | 45.57 | 45.57 | 109 | +0.07(+0.15%) | ||
Sep 20, 2022 | 45.50 | 45.50 | 45.50 | 45.50 | 453 | +0.19(+0.42%) |
Sep 19, 2022 | 45.31 | 45.31 | 45.31 | 45.31 | 254 | +0.46(+1.03%) |
Sep 16, 2022 | 44.85 | 44.85 | 44.85 | 44.85 | 417 | -0.74(-1.62%) |
Sep 14, 2022 | 45.59 | 110 | +0.62(+1.38%) | |||
Sep 13, 2022 | 45.15 | 45.15 | 44.94 | 44.97 | 6,086 | -0.14(-0.31%) |
Sep 12, 2022 | 45.22 | 45.22 | 45.11 | 45.11 | 923 | +0.11(+0.24%) |
Sep 08, 2022 | 45.00 | 75 | +0.37(+0.83%) | |||
Sep 06, 2022 | 44.63 | 44.63 | 102 | +0.13(+0.29%) | ||
Sep 01, 2022 | 44.50 | 0 | +0.16(+0.36%) | |||
Aug 31, 2022 | 44.44 | 44.44 | 44.30 | 44.34 | 9,097 | -0.02(-0.05%) |
Aug 30, 2022 | 44.21 | 44.37 | 44.21 | 44.36 | 1,125 | +0.93(+2.14%) |
Aug 29, 2022 | 43.48 | 43.48 | 43.43 | 43.43 | 400 | -0.38(-0.87%) |
Aug 26, 2022 | 43.81 | 43.81 | 43.81 | 43.81 | 102 | +0.10(+0.23%) |
Aug 22, 2022 | 43.71 | 15 | -0.25(-0.57%) | |||
Aug 19, 2022 | 43.96 | 43.96 | 43.96 | 43.96 | 290 | -0.59(-1.32%) |
Aug 17, 2022 | 44.55 | 44.55 | 101 | +0.30(+0.68%) | ||
Aug 15, 2022 | 44.25 | 9 | +0.70(+1.61%) | |||
Aug 12, 2022 | 43.55 | 43.55 | 43.55 | 43.55 | 542 | +0.05(+0.11%) |
Aug 11, 2022 | 43.50 | 43.50 | 43.50 | 43.50 | 253 | -0.46(-1.05%) |
Aug 10, 2022 | 43.96 | 43.96 | 43.96 | 43.96 | 271 | +0.34(+0.78%) |
Aug 09, 2022 | 43.62 | 43.62 | 43.62 | 43.62 | 163 | -0.02(-0.05%) |
Aug 08, 2022 | 43.64 | 43.64 | 43.64 | 43.64 | 221 | +0.00(+0.00%) |
Aug 05, 2022 | 43.64 | 43.64 | 43.64 | 43.64 | 120 | +0.36(+0.83%) |
Aug 04, 2022 | 43.30 | 43.30 | 43.28 | 43.28 | 390 | -0.42(-0.96%) |
Aug 02, 2022 | 43.70 | 43.70 | 155 | +0.83(+1.94%) | ||
Jul 29, 2022 | 42.87 | 0 | +0.32(+0.75%) | |||
Jul 28, 2022 | 42.10 | 42.55 | 42.10 | 42.55 | 1,023 | +0.77(+1.84%) |
Jul 27, 2022 | 41.94 | 42.03 | 41.78 | 41.78 | 2,356 | +0.53(+1.28%) |
Jul 26, 2022 | 41.52 | 41.52 | 41.25 | 41.25 | 43,837 | -0.27(-0.65%) |
Jul 25, 2022 | 41.52 | 41.52 | 41.52 | 41.52 | 25,944 | -0.21(-0.50%) |
Jul 22, 2022 | 41.71 | 41.75 | 41.69 | 41.73 | 995 | +0.02(+0.05%) |
Jul 21, 2022 | 41.02 | 41.71 | 41.02 | 41.71 | 587 | +0.81(+1.98%) |
Jul 20, 2022 | 40.91 | 40.91 | 40.90 | 40.90 | 460 | -0.02(-0.05%) |
Jul 18, 2022 | 40.92 | 6 | -0.26(-0.63%) | |||
Jul 15, 2022 | 41.18 | 41.18 | 41.18 | 41.18 | 172 | +1.07(+2.67%) |
Jul 13, 2022 | 40.11 | 40.11 | 276 | -0.97(-2.36%) | ||
Jul 12, 2022 | 40.82 | 41.08 | 40.82 | 41.08 | 1,399 | -0.02(-0.05%) |
Jul 11, 2022 | 41.14 | 41.17 | 41.10 | 41.10 | 13,046 | -0.15(-0.36%) |
Jul 08, 2022 | 41.33 | 41.33 | 41.25 | 41.25 | 6,601 | -0.08(-0.19%) |
Jul 07, 2022 | 41.47 | 41.47 | 41.33 | 41.33 | 702 | -0.01(-0.02%) |
Jul 06, 2022 | 40.80 | 41.34 | 40.80 | 41.34 | 8,638 | +0.92(+2.28%) |
Jul 05, 2022 | 40.29 | 40.42 | 40.29 | 40.42 | 756 | +0.29(+0.72%) |