Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.63 | 37.63 | 37.51 | 37.51 | 280 | -0.14(-0.38%) |
Sep 29, 2022 | 37.61 | 37.65 | 37.61 | 37.65 | 361 | -0.19(-0.50%) |
Sep 28, 2022 | 37.61 | 37.84 | 37.56 | 37.84 | 2,660 | +0.43(+1.16%) |
Sep 27, 2022 | 37.56 | 37.56 | 37.40 | 37.40 | 1,584 | -0.14(-0.37%) |
Sep 26, 2022 | 37.87 | 37.87 | 37.54 | 37.54 | 339 | -0.48(-1.27%) |
Sep 23, 2022 | 38.03 | 38.05 | 38.01 | 38.02 | 2,721 | -0.11(-0.28%) |
Sep 22, 2022 | 38.18 | 38.18 | 38.12 | 38.13 | 1,785 | -0.42(-1.08%) |
Sep 21, 2022 | 38.53 | 38.61 | 38.41 | 38.55 | 37,677 | +0.13(+0.34%) |
Sep 20, 2022 | 38.38 | 38.45 | 38.36 | 38.41 | 2,507 | -0.20(-0.52%) |
Sep 19, 2022 | 38.56 | 38.62 | 38.55 | 38.62 | 7,852 | -0.07(-0.19%) |
Sep 16, 2022 | 38.75 | 38.75 | 38.68 | 38.69 | 348 | -0.04(-0.11%) |
Sep 15, 2022 | 38.75 | 38.78 | 38.73 | 38.73 | 8,034 | -0.13(-0.35%) |
Sep 14, 2022 | 38.80 | 38.87 | 38.80 | 38.87 | 1,332 | +0.05(+0.13%) |
Sep 13, 2022 | 38.80 | 38.83 | 38.80 | 38.81 | 1,442 | -0.22(-0.56%) |
Sep 12, 2022 | 39.16 | 39.16 | 39.02 | 39.03 | 505 | -0.05(-0.14%) |
Sep 09, 2022 | 39.18 | 39.19 | 39.09 | 39.09 | 1,612 | -0.01(-0.03%) |
Sep 08, 2022 | 39.17 | 39.17 | 39.10 | 39.10 | 1,561 | -0.13(-0.33%) |
Sep 07, 2022 | 39.09 | 39.22 | 39.09 | 39.22 | 11,881 | +0.26(+0.68%) |
Sep 06, 2022 | 39.07 | 39.07 | 38.96 | 38.96 | 734 | -0.34(-0.85%) |
Sep 02, 2022 | 39.29 | 39.33 | 39.29 | 39.30 | 943 | +0.12(+0.30%) |
Sep 01, 2022 | 39.18 | 39.18 | 39.18 | 39.18 | 62 | -0.19(-0.48%) |
Aug 31, 2022 | 39.54 | 39.54 | 39.37 | 39.37 | 10,304 | -0.16(-0.40%) |
Aug 30, 2022 | 39.58 | 39.58 | 39.45 | 39.53 | 3,752 | -0.01(-0.01%) |
Aug 29, 2022 | 39.56 | 39.56 | 39.53 | 39.53 | 468 | -0.16(-0.39%) |
Aug 26, 2022 | 39.71 | 39.76 | 39.68 | 39.69 | 3,094 | -0.07(-0.18%) |
Aug 25, 2022 | 39.55 | 39.77 | 39.55 | 39.76 | 16,189 | +0.21(+0.53%) |
Aug 24, 2022 | 39.61 | 39.61 | 39.55 | 39.55 | 19,217 | -0.15(-0.37%) |
Aug 23, 2022 | 39.83 | 39.83 | 39.70 | 39.70 | 3,430 | -0.02(-0.06%) |
Aug 22, 2022 | 39.82 | 39.82 | 39.72 | 39.72 | 1,053 | -0.18(-0.45%) |
Aug 19, 2022 | 39.89 | 39.90 | 39.89 | 39.90 | 1,355 | -0.28(-0.70%) |
Aug 18, 2022 | 40.23 | 40.24 | 40.16 | 40.18 | 21,027 | +0.08(+0.20%) |
Aug 17, 2022 | 40.06 | 40.19 | 40.06 | 40.10 | 3,466 | -0.23(-0.58%) |
Aug 16, 2022 | 40.24 | 40.34 | 40.24 | 40.33 | 2,740 | -0.00(-0.01%) |
Aug 15, 2022 | 40.36 | 40.37 | 40.33 | 40.33 | 1,804 | +0.07(+0.18%) |
Aug 12, 2022 | 40.27 | 40.27 | 40.19 | 40.26 | 9,689 | +0.17(+0.41%) |
Aug 11, 2022 | 40.14 | 40.16 | 40.09 | 40.09 | 7,992 | -0.23(-0.56%) |
Aug 10, 2022 | 40.44 | 40.44 | 40.30 | 40.32 | 14,581 | +0.15(+0.36%) |
Aug 09, 2022 | 40.17 | 40.17 | 40.17 | 40.17 | 120 | -0.10(-0.25%) |
Aug 08, 2022 | 40.28 | 40.28 | 40.27 | 40.27 | 1,964 | +0.22(+0.55%) |
Aug 05, 2022 | 40.05 | 40.05 | 40.05 | 40.05 | 109 | -0.40(-1.00%) |
Aug 04, 2022 | 40.35 | 40.46 | 40.35 | 40.46 | 381 | +0.09(+0.22%) |
Aug 03, 2022 | 40.08 | 40.37 | 40.08 | 40.37 | 1,591 | +0.24(+0.61%) |
Aug 02, 2022 | 40.58 | 40.58 | 40.13 | 40.13 | 4,908 | -0.40(-0.99%) |
Aug 01, 2022 | 40.50 | 40.53 | 40.49 | 40.53 | 656 | +0.19(+0.47%) |
Jul 29, 2022 | 40.23 | 40.40 | 40.23 | 40.34 | 9,743 | +0.00(+0.00%) |
Jul 28, 2022 | 40.34 | 40.34 | 40.34 | 40.34 | 58 | +0.25(+0.63%) |
Jul 27, 2022 | 40.10 | 40.15 | 40.08 | 40.08 | 411 | +0.16(+0.40%) |
Jul 26, 2022 | 39.92 | 39.92 | 39.92 | 39.92 | 4 | -0.02(-0.04%) |
Jul 25, 2022 | 39.92 | 39.94 | 39.92 | 39.94 | 640 | -0.03(-0.07%) |
Jul 22, 2022 | 39.97 | 39.97 | 39.97 | 39.97 | 0 | +0.31(+0.79%) |
Jul 21, 2022 | 39.64 | 39.68 | 39.64 | 39.66 | 437 | +0.29(+0.73%) |
Jul 20, 2022 | 39.35 | 39.37 | 39.35 | 39.37 | 1,287 | +0.00(+0.01%) |
Jul 19, 2022 | 39.36 | 39.36 | 39.36 | 39.36 | 37 | -0.03(-0.07%) |
Jul 18, 2022 | 39.39 | 39.39 | 39.38 | 39.39 | 469 | -0.13(-0.32%) |
Jul 15, 2022 | 39.56 | 39.56 | 39.52 | 39.52 | 1,021 | +0.12(+0.30%) |
Jul 14, 2022 | 39.31 | 39.43 | 39.31 | 39.40 | 782 | -0.11(-0.28%) |
Jul 13, 2022 | 39.48 | 39.51 | 39.48 | 39.51 | 159 | +0.08(+0.21%) |
Jul 12, 2022 | 39.43 | 39.43 | 39.43 | 39.43 | 0 | +0.13(+0.33%) |
Jul 11, 2022 | 39.33 | 39.33 | 39.29 | 39.29 | 875 | +0.14(+0.35%) |
Jul 08, 2022 | 39.17 | 39.17 | 39.16 | 39.16 | 1,462 | -0.22(-0.55%) |
Jul 07, 2022 | 39.37 | 39.37 | 39.37 | 39.37 | 2 | -0.15(-0.39%) |
Jul 06, 2022 | 39.85 | 39.85 | 39.52 | 39.53 | 1,176 | -0.24(-0.61%) |
Jul 05, 2022 | 39.80 | 39.80 | 39.77 | 39.77 | 112 | +0.11(+0.27%) |