Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 35.34 | 35.34 | 34.87 | 34.87 | 1,338 | -0.18(-0.52%) |
Sep 29, 2022 | 35.03 | 35.06 | 34.89 | 35.06 | 951 | -0.52(-1.45%) |
Sep 28, 2022 | 35.36 | 35.57 | 35.36 | 35.57 | 685 | +0.86(+2.49%) |
Sep 27, 2022 | 35.03 | 35.03 | 34.68 | 34.71 | 11,839 | -0.30(-0.87%) |
Sep 26, 2022 | 35.01 | 35.02 | 35.01 | 35.01 | 104 | -0.49(-1.37%) |
Sep 23, 2022 | 35.60 | 35.60 | 35.50 | 35.50 | 2,012 | -1.19(-3.25%) |
Sep 22, 2022 | 36.63 | 36.69 | 36.61 | 36.69 | 1,410 | -0.10(-0.28%) |
Sep 21, 2022 | 37.25 | 37.25 | 36.80 | 36.80 | 3,732 | -0.47(-1.25%) |
Sep 20, 2022 | 37.16 | 37.26 | 37.15 | 37.26 | 653 | -0.63(-1.66%) |
Sep 19, 2022 | 37.40 | 37.92 | 37.40 | 37.89 | 6,928 | +0.10(+0.25%) |
Sep 16, 2022 | 37.66 | 37.80 | 37.63 | 37.80 | 78,607 | -0.18(-0.49%) |
Sep 15, 2022 | 38.10 | 38.10 | 37.98 | 37.98 | 2,207 | -0.33(-0.85%) |
Sep 14, 2022 | 38.40 | 38.40 | 38.20 | 38.31 | 1,438 | +0.04(+0.11%) |
Sep 13, 2022 | 38.20 | 38.28 | 38.19 | 38.27 | 10,741 | -1.26(-3.18%) |
Sep 12, 2022 | 39.52 | 39.52 | 39.52 | 39.52 | 0 | +0.49(+1.26%) |
Sep 09, 2022 | 38.75 | 39.03 | 38.75 | 39.03 | 373 | +0.96(+2.53%) |
Sep 08, 2022 | 38.08 | 38.08 | 38.07 | 38.07 | 225 | +0.04(+0.11%) |
Sep 07, 2022 | 37.69 | 38.02 | 37.69 | 38.02 | 2,989 | +0.34(+0.90%) |
Sep 06, 2022 | 37.84 | 37.84 | 37.69 | 37.69 | 371 | -0.14(-0.36%) |
Sep 02, 2022 | 37.82 | 37.82 | 37.82 | 37.82 | 104 | -0.22(-0.57%) |
Sep 01, 2022 | 37.89 | 38.04 | 37.89 | 38.04 | 2,158 | -0.51(-1.32%) |
Aug 31, 2022 | 38.55 | 38.55 | 38.55 | 38.55 | 0 | -0.29(-0.74%) |
Aug 30, 2022 | 38.98 | 38.99 | 38.83 | 38.83 | 7,465 | -0.36(-0.91%) |
Aug 29, 2022 | 39.20 | 39.20 | 39.19 | 39.19 | 9,630 | -0.08(-0.20%) |
Aug 26, 2022 | 39.27 | 39.27 | 39.27 | 39.27 | 104 | -0.96(-2.39%) |
Aug 25, 2022 | 40.23 | 40.23 | 40.23 | 40.23 | 39 | +0.37(+0.94%) |
Aug 24, 2022 | 39.91 | 39.91 | 39.85 | 39.85 | 151 | +0.01(+0.03%) |
Aug 23, 2022 | 39.84 | 39.84 | 39.84 | 39.84 | 0 | -0.00(-0.00%) |
Aug 22, 2022 | 39.84 | 39.84 | 39.84 | 39.84 | 1 | -0.70(-1.71%) |
Aug 19, 2022 | 40.76 | 40.78 | 40.54 | 40.54 | 9,630 | -0.48(-1.16%) |
Aug 18, 2022 | 41.12 | 41.12 | 41.01 | 41.01 | 3,395 | -0.24(-0.57%) |
Aug 17, 2022 | 41.25 | 41.25 | 41.25 | 41.25 | 12 | -0.34(-0.83%) |
Aug 16, 2022 | 41.58 | 41.59 | 41.58 | 41.59 | 753 | +0.04(+0.10%) |
Aug 15, 2022 | 41.55 | 41.55 | 41.55 | 41.55 | 0 | -0.31(-0.74%) |
Aug 12, 2022 | 41.86 | 41.86 | 41.86 | 41.86 | 143 | +0.36(+0.86%) |
Aug 11, 2022 | 41.61 | 41.61 | 41.50 | 41.50 | 7,012 | -0.09(-0.21%) |
Aug 10, 2022 | 41.59 | 41.59 | 41.59 | 41.59 | 1 | +0.96(+2.36%) |
Aug 09, 2022 | 40.63 | 40.63 | 40.63 | 40.63 | 0 | -0.23(-0.57%) |
Aug 08, 2022 | 40.86 | 40.86 | 40.86 | 40.86 | 73 | +0.13(+0.33%) |
Aug 05, 2022 | 40.73 | 40.73 | 40.73 | 40.73 | 104 | -0.29(-0.71%) |
Aug 04, 2022 | 41.03 | 41.04 | 41.02 | 41.02 | 26,564 | +0.20(+0.50%) |
Aug 03, 2022 | 40.82 | 40.82 | 40.82 | 40.82 | 0 | +0.17(+0.42%) |
Aug 02, 2022 | 40.65 | 40.65 | 40.65 | 40.65 | 1 | -0.55(-1.33%) |
Aug 01, 2022 | 41.20 | 41.20 | 41.20 | 41.20 | 0 | -0.05(-0.12%) |
Jul 29, 2022 | 41.11 | 41.25 | 41.11 | 41.25 | 339 | +0.55(+1.34%) |
Jul 28, 2022 | 40.70 | 40.70 | 40.70 | 40.70 | 0 | +0.27(+0.68%) |
Jul 27, 2022 | 39.95 | 40.42 | 39.95 | 40.42 | 6,053 | +0.78(+1.96%) |
Jul 26, 2022 | 39.70 | 39.70 | 39.65 | 39.65 | 348 | -0.51(-1.27%) |
Jul 25, 2022 | 40.13 | 40.16 | 40.13 | 40.16 | 7,176 | +0.34(+0.86%) |
Jul 22, 2022 | 39.85 | 39.85 | 39.77 | 39.82 | 3,744 | -0.10(-0.25%) |
Jul 21, 2022 | 39.92 | 39.92 | 39.92 | 39.92 | 0 | +0.44(+1.12%) |
Jul 20, 2022 | 39.49 | 39.49 | 39.47 | 39.47 | 105 | -0.26(-0.66%) |
Jul 19, 2022 | 39.72 | 39.74 | 39.72 | 39.74 | 1,291 | +1.00(+2.59%) |
Jul 18, 2022 | 39.10 | 39.13 | 38.73 | 38.73 | 4,893 | +0.24(+0.64%) |
Jul 15, 2022 | 38.49 | 38.49 | 38.49 | 38.49 | 0 | +0.55(+1.45%) |
Jul 14, 2022 | 37.94 | 37.94 | 37.94 | 37.94 | 0 | -0.62(-1.61%) |
Jul 13, 2022 | 38.56 | 38.56 | 38.56 | 38.56 | 76 | -0.05(-0.13%) |
Jul 12, 2022 | 38.85 | 38.85 | 38.61 | 38.61 | 1,468 | +0.02(+0.04%) |
Jul 11, 2022 | 38.60 | 38.60 | 38.60 | 38.60 | 0 | -0.58(-1.48%) |
Jul 08, 2022 | 39.17 | 39.17 | 39.17 | 39.17 | 104 | +0.04(+0.10%) |
Jul 07, 2022 | 39.14 | 39.14 | 39.14 | 39.14 | 0 | +0.54(+1.39%) |
Jul 06, 2022 | 38.60 | 38.60 | 38.60 | 38.60 | 4 | +0.05(+0.12%) |
Jul 05, 2022 | 38.11 | 38.55 | 38.11 | 38.55 | 108 | -0.80(-2.04%) |