Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.94 | 30.94 | 30.83 | 30.86 | 1,482 | -0.14(-0.46%) |
Sep 29, 2022 | 31.03 | 31.19 | 30.96 | 31.00 | 3,500 | -0.54(-1.71%) |
Sep 28, 2022 | 31.54 | 31.54 | 31.52 | 31.54 | 950 | -0.16(-0.50%) |
Sep 27, 2022 | 31.73 | 31.73 | 31.70 | 31.70 | 6,184 | -0.40(-1.25%) |
Sep 26, 2022 | 32.70 | 32.70 | 32.05 | 32.10 | 4,149 | -1.04(-3.14%) |
Sep 23, 2022 | 33.35 | 33.50 | 33.12 | 33.14 | 5,747 | -0.94(-2.76%) |
Sep 22, 2022 | 33.33 | 34.08 | 33.33 | 34.08 | 1,109 | -0.37(-1.09%) |
Sep 21, 2022 | 34.50 | 34.50 | 34.34 | 34.45 | 1,403 | -0.47(-1.33%) |
Sep 20, 2022 | 34.92 | 34.92 | 34.92 | 34.92 | 446 | -0.41(-1.16%) |
Sep 19, 2022 | 35.33 | 35.33 | 35.33 | 35.33 | 288 | +0.43(+1.23%) |
Sep 16, 2022 | 34.90 | 34.90 | 34.90 | 34.90 | 379 | -1.06(-2.95%) |
Sep 14, 2022 | 35.96 | 101 | -0.16(-0.44%) | |||
Sep 13, 2022 | 36.16 | 36.16 | 36.12 | 36.12 | 812 | -0.64(-1.74%) |
Sep 12, 2022 | 34.86 | 37.00 | 34.86 | 36.76 | 4,077 | +0.86(+2.40%) |
Sep 07, 2022 | 35.90 | 110 | +0.01(+0.03%) | |||
Sep 02, 2022 | 35.89 | 16 | +0.35(+0.98%) | |||
Sep 01, 2022 | 35.31 | 35.54 | 35.31 | 35.54 | 3,217 | -0.03(-0.08%) |
Aug 31, 2022 | 35.79 | 35.79 | 35.57 | 35.57 | 8,039 | -0.54(-1.50%) |
Aug 30, 2022 | 38.85 | 38.85 | 36.05 | 36.11 | 1,760 | -0.42(-1.14%) |
Aug 29, 2022 | 36.53 | 36.53 | 36.53 | 36.53 | 207 | -0.39(-1.05%) |
Aug 25, 2022 | 36.91 | 148 | -0.02(-0.04%) | |||
Aug 24, 2022 | 36.83 | 36.93 | 36.83 | 36.93 | 623 | +0.03(+0.09%) |
Aug 23, 2022 | 37.02 | 37.02 | 36.90 | 36.90 | 705 | +0.12(+0.31%) |
Aug 22, 2022 | 36.85 | 36.85 | 36.71 | 36.78 | 1,014 | -0.33(-0.89%) |
Aug 19, 2022 | 37.05 | 37.11 | 37.05 | 37.11 | 326 | -0.00(-0.00%) |
Aug 18, 2022 | 37.11 | 37.11 | 37.11 | 37.11 | 297 | -0.27(-0.72%) |
Aug 17, 2022 | 37.39 | 37.39 | 37.38 | 37.38 | 707 | +0.24(+0.65%) |
Aug 16, 2022 | 37.09 | 37.14 | 37.09 | 37.14 | 2,351 | +0.29(+0.79%) |
Aug 15, 2022 | 36.78 | 36.85 | 36.78 | 36.85 | 379 | -0.45(-1.21%) |
Aug 12, 2022 | 37.41 | 37.41 | 37.30 | 37.30 | 1,010 | -0.11(-0.28%) |
Aug 11, 2022 | 37.27 | 37.41 | 37.27 | 37.41 | 2,158 | +0.37(+0.99%) |
Aug 10, 2022 | 36.55 | 37.15 | 36.55 | 37.04 | 2,609 | +0.49(+1.34%) |
Aug 09, 2022 | 36.42 | 36.56 | 36.42 | 36.55 | 2,043 | +0.42(+1.16%) |
Aug 08, 2022 | 35.98 | 36.37 | 35.39 | 36.13 | 6,274 | +0.24(+0.67%) |
Aug 05, 2022 | 35.89 | 35.89 | 35.89 | 35.89 | 264 | -0.41(-1.13%) |
Aug 04, 2022 | 36.20 | 36.30 | 36.02 | 36.30 | 2,790 | +0.48(+1.35%) |
Aug 03, 2022 | 36.74 | 36.74 | 35.70 | 35.82 | 96,259 | -1.01(-2.75%) |
Aug 02, 2022 | 37.05 | 37.31 | 36.77 | 36.83 | 28,399 | +1.85(+5.29%) |
Aug 01, 2022 | 34.98 | 35.18 | 34.98 | 34.98 | 2,547 | -2.17(-5.84%) |
Jul 29, 2022 | 36.08 | 37.15 | 36.08 | 37.15 | 2,740 | +1.04(+2.89%) |
Jul 28, 2022 | 35.30 | 36.39 | 35.30 | 36.10 | 1,890 | +0.71(+2.00%) |
Jul 27, 2022 | 35.40 | 35.40 | 35.40 | 35.40 | 578 | -0.18(-0.49%) |
Jul 26, 2022 | 35.44 | 35.60 | 35.44 | 35.57 | 4,706 | +0.13(+0.38%) |
Jul 25, 2022 | 35.50 | 35.50 | 35.44 | 35.44 | 505 | +0.09(+0.25%) |
Jul 22, 2022 | 35.15 | 35.35 | 35.15 | 35.35 | 436 | +0.24(+0.68%) |
Jul 19, 2022 | 35.11 | 40 | +0.03(+0.08%) | |||
Jul 18, 2022 | 35.09 | 35.09 | 35.09 | 35.09 | 159 | +0.31(+0.91%) |
Jul 15, 2022 | 34.77 | 34.77 | 34.77 | 34.77 | 100 | +0.02(+0.06%) |
Jul 14, 2022 | 34.19 | 34.75 | 34.19 | 34.75 | 1,585 | -0.03(-0.09%) |
Jul 13, 2022 | 34.15 | 34.78 | 34.15 | 34.78 | 836 | +0.38(+1.10%) |
Jul 12, 2022 | 34.40 | 34.40 | 34.40 | 34.40 | 859 | +0.07(+0.20%) |
Jul 11, 2022 | 33.93 | 34.33 | 33.93 | 34.33 | 1,724 | +0.37(+1.09%) |
Jul 08, 2022 | 34.01 | 34.01 | 33.96 | 33.96 | 509 | +0.22(+0.66%) |
Jul 07, 2022 | 33.74 | 33.74 | 33.74 | 33.74 | 156 | +0.08(+0.25%) |
Jul 06, 2022 | 33.34 | 33.65 | 33.34 | 33.65 | 4,373 | +0.03(+0.10%) |