Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.89 | 33.35 | 32.80 | 32.80 | 831 | -0.26(-0.80%) |
Sep 29, 2022 | 33.17 | 33.17 | 32.80 | 33.06 | 10,432 | -0.79(-2.33%) |
Sep 28, 2022 | 32.93 | 33.85 | 32.93 | 33.85 | 3,806 | +0.78(+2.36%) |
Sep 27, 2022 | 33.56 | 33.56 | 32.92 | 33.07 | 2,499 | -0.23(-0.70%) |
Sep 26, 2022 | 33.49 | 33.54 | 33.31 | 33.31 | 4,050 | +0.11(+0.34%) |
Sep 23, 2022 | 33.04 | 33.19 | 32.87 | 33.19 | 4,660 | -0.56(-1.65%) |
Sep 22, 2022 | 33.81 | 33.82 | 33.56 | 33.75 | 1,359 | -0.50(-1.45%) |
Sep 21, 2022 | 34.73 | 34.74 | 34.25 | 34.25 | 915 | -0.56(-1.61%) |
Sep 20, 2022 | 35.32 | 35.35 | 34.81 | 34.81 | 415 | -0.62(-1.74%) |
Sep 19, 2022 | 34.95 | 35.42 | 34.95 | 35.42 | 931 | +0.26(+0.74%) |
Sep 16, 2022 | 35.92 | 35.92 | 35.05 | 35.16 | 1,298 | -1.29(-3.53%) |
Sep 15, 2022 | 36.45 | 37.20 | 36.27 | 36.45 | 17,833 | -0.29(-0.79%) |
Sep 14, 2022 | 36.16 | 36.74 | 36.07 | 36.74 | 10,591 | +0.27(+0.73%) |
Sep 13, 2022 | 36.44 | 36.72 | 36.38 | 36.47 | 2,157 | -1.51(-3.98%) |
Sep 12, 2022 | 37.62 | 37.99 | 37.56 | 37.99 | 312 | +0.90(+2.43%) |
Sep 09, 2022 | 36.81 | 37.17 | 36.72 | 37.08 | 4,230 | +1.00(+2.79%) |
Sep 08, 2022 | 36.06 | 36.08 | 35.79 | 36.08 | 2,367 | +0.04(+0.11%) |
Sep 07, 2022 | 35.53 | 36.04 | 35.37 | 36.04 | 1,493 | +0.29(+0.80%) |
Sep 06, 2022 | 36.23 | 36.23 | 35.75 | 35.75 | 1,145 | -0.65(-1.79%) |
Sep 02, 2022 | 36.90 | 36.90 | 36.37 | 36.40 | 1,139 | -0.18(-0.50%) |
Sep 01, 2022 | 35.81 | 36.59 | 35.81 | 36.59 | 411 | -0.19(-0.51%) |
Aug 31, 2022 | 36.92 | 36.92 | 36.71 | 36.77 | 587 | +0.03(+0.07%) |
Aug 30, 2022 | 36.85 | 36.87 | 36.39 | 36.74 | 544 | -0.16(-0.44%) |
Aug 29, 2022 | 36.78 | 36.96 | 36.78 | 36.90 | 554 | +0.09(+0.24%) |
Aug 26, 2022 | 37.92 | 37.92 | 36.73 | 36.82 | 1,030 | -0.84(-2.23%) |
Aug 25, 2022 | 37.29 | 37.66 | 37.29 | 37.66 | 386 | +1.44(+3.97%) |
Aug 24, 2022 | 36.66 | 36.67 | 36.22 | 36.22 | 1,748 | +0.37(+1.03%) |
Aug 23, 2022 | 35.69 | 35.90 | 35.69 | 35.85 | 3,577 | +0.20(+0.56%) |
Aug 22, 2022 | 36.06 | 36.06 | 35.65 | 35.65 | 598 | -0.70(-1.93%) |
Aug 19, 2022 | 36.77 | 36.77 | 36.25 | 36.35 | 4,871 | -1.69(-4.45%) |
Aug 18, 2022 | 37.93 | 38.04 | 37.93 | 38.04 | 574 | -0.48(-1.25%) |
Aug 17, 2022 | 38.44 | 38.56 | 38.44 | 38.52 | 866 | -1.33(-3.33%) |
Aug 16, 2022 | 39.99 | 39.99 | 39.72 | 39.85 | 595 | -0.35(-0.88%) |
Aug 15, 2022 | 39.81 | 40.25 | 39.81 | 40.20 | 470 | -0.20(-0.49%) |
Aug 12, 2022 | 40.08 | 40.40 | 39.79 | 40.40 | 1,770 | +0.37(+0.91%) |
Aug 11, 2022 | 41.27 | 41.39 | 40.04 | 40.04 | 1,564 | -0.47(-1.16%) |
Aug 10, 2022 | 40.29 | 40.51 | 40.29 | 40.51 | 1,067 | +1.40(+3.57%) |
Aug 09, 2022 | 39.26 | 39.35 | 39.11 | 39.11 | 471 | -1.03(-2.56%) |
Aug 08, 2022 | 40.55 | 40.61 | 40.08 | 40.14 | 801 | +0.10(+0.26%) |
Aug 05, 2022 | 40.39 | 40.44 | 39.86 | 40.04 | 594 | -0.15(-0.38%) |
Aug 04, 2022 | 39.74 | 40.21 | 39.74 | 40.19 | 1,931 | +0.26(+0.64%) |
Aug 03, 2022 | 38.75 | 40.00 | 38.75 | 39.93 | 3,361 | +1.37(+3.56%) |
Aug 02, 2022 | 38.31 | 38.56 | 38.31 | 38.56 | 296 | +0.56(+1.48%) |
Aug 01, 2022 | 37.27 | 38.13 | 37.27 | 38.00 | 4,477 | +0.14(+0.38%) |
Jul 29, 2022 | 37.74 | 38.00 | 37.74 | 37.86 | 532 | +0.45(+1.20%) |
Jul 28, 2022 | 36.63 | 37.41 | 36.63 | 37.41 | 1,164 | +0.11(+0.30%) |
Jul 27, 2022 | 36.97 | 37.29 | 36.59 | 37.29 | 727 | +1.20(+3.34%) |
Jul 26, 2022 | 36.12 | 36.28 | 36.09 | 36.09 | 2,486 | -0.83(-2.25%) |
Jul 25, 2022 | 36.94 | 37.13 | 36.90 | 36.92 | 2,045 | -0.28(-0.75%) |
Jul 22, 2022 | 37.69 | 37.69 | 37.04 | 37.20 | 728 | -1.27(-3.30%) |
Jul 21, 2022 | 37.44 | 38.47 | 37.44 | 38.47 | 2,664 | +0.58(+1.54%) |
Jul 20, 2022 | 36.83 | 37.97 | 36.83 | 37.89 | 3,292 | +0.84(+2.26%) |
Jul 19, 2022 | 36.32 | 37.05 | 36.32 | 37.05 | 517 | +0.91(+2.51%) |
Jul 18, 2022 | 36.57 | 36.57 | 36.14 | 36.14 | 217 | +0.35(+0.97%) |
Jul 15, 2022 | 35.56 | 35.94 | 35.56 | 35.80 | 1,148 | +0.49(+1.38%) |
Jul 14, 2022 | 35.36 | 35.40 | 35.16 | 35.31 | 1,487 | -0.73(-2.02%) |
Jul 13, 2022 | 35.12 | 36.30 | 35.12 | 36.04 | 2,690 | -0.20(-0.56%) |
Jul 12, 2022 | 36.20 | 36.34 | 35.88 | 36.24 | 1,212 | -0.12(-0.32%) |
Jul 11, 2022 | 36.59 | 36.64 | 36.36 | 36.36 | 5,499 | -1.76(-4.62%) |
Jul 08, 2022 | 38.57 | 38.60 | 38.12 | 38.12 | 5,652 | -0.45(-1.17%) |
Jul 07, 2022 | 38.50 | 38.65 | 38.30 | 38.57 | 5,535 | +0.80(+2.11%) |
Jul 06, 2022 | 37.62 | 37.77 | 37.60 | 37.77 | 1,244 | -0.59(-1.55%) |
Jul 05, 2022 | 37.32 | 38.37 | 37.32 | 38.37 | 367 | +1.52(+4.11%) |