Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 33.25 | 33.25 | 30.00 | 30.00 | 9,417 | -3.25(-9.77%) |
Oct 28, 2022 | 32.75 | 34.22 | 31.75 | 33.25 | 3,869 | +0.00(+0.00%) |
Oct 27, 2022 | 35.00 | 35.25 | 31.25 | 33.25 | 4,686 | -1.00(-2.92%) |
Oct 26, 2022 | 35.25 | 35.75 | 34.25 | 34.25 | 3,364 | -0.88(-2.49%) |
Oct 25, 2022 | 35.00 | 36.88 | 34.25 | 35.12 | 3,323 | -0.12(-0.35%) |
Oct 24, 2022 | 36.75 | 37.97 | 35.00 | 35.25 | 4,753 | -1.25(-3.42%) |
Oct 21, 2022 | 39.00 | 39.00 | 35.75 | 36.50 | 6,039 | -1.75(-4.58%) |
Oct 20, 2022 | 39.25 | 40.75 | 37.75 | 38.25 | 4,027 | -1.75(-4.38%) |
Oct 19, 2022 | 41.25 | 41.25 | 38.00 | 40.00 | 3,810 | -1.25(-3.03%) |
Oct 18, 2022 | 42.25 | 42.50 | 40.75 | 41.25 | 7,542 | +0.75(+1.85%) |
Oct 17, 2022 | 47.00 | 47.00 | 39.88 | 40.50 | 16,456 | -4.25(-9.50%) |
Oct 14, 2022 | 41.50 | 45.50 | 40.50 | 44.75 | 1,399 | +4.25(+10.49%) |
Oct 13, 2022 | 41.00 | 43.25 | 40.25 | 40.50 | 1,809 | -0.50(-1.22%) |
Oct 12, 2022 | 42.00 | 42.00 | 40.00 | 41.00 | 944 | -1.25(-2.96%) |
Oct 11, 2022 | 40.75 | 44.00 | 40.75 | 42.25 | 1,088 | +1.50(+3.68%) |
Oct 10, 2022 | 41.25 | 42.22 | 40.00 | 40.75 | 996 | -0.50(-1.21%) |
Oct 07, 2022 | 44.25 | 45.21 | 40.65 | 41.25 | 3,386 | -3.25(-7.30%) |
Oct 06, 2022 | 44.75 | 46.25 | 44.00 | 44.50 | 2,085 | -1.50(-3.26%) |
Oct 05, 2022 | 47.75 | 47.75 | 45.00 | 46.00 | 2,403 | -2.00(-4.17%) |
Oct 04, 2022 | 48.25 | 48.25 | 43.75 | 48.00 | 6,534 | -0.25(-0.52%) |
Oct 03, 2022 | 43.00 | 48.50 | 39.00 | 48.25 | 8,348 | +5.50(+12.87%) |
Sep 30, 2022 | 43.25 | 47.00 | 41.25 | 42.75 | 11,173 | -5.50(-11.40%) |
Sep 29, 2022 | 47.50 | 49.25 | 45.00 | 48.25 | 188,589 | +5.00(+11.56%) |
Sep 28, 2022 | 40.75 | 43.75 | 40.00 | 43.25 | 3,015 | +2.75(+6.79%) |
Sep 27, 2022 | 40.50 | 41.62 | 38.75 | 40.50 | 470 | +0.00(+0.00%) |
Sep 26, 2022 | 42.50 | 42.75 | 38.62 | 40.50 | 1,644 | +0.00(+0.00%) |
Sep 23, 2022 | 42.75 | 42.75 | 40.25 | 40.50 | 1,952 | -3.25(-7.43%) |
Sep 22, 2022 | 45.25 | 45.50 | 42.75 | 43.75 | 1,356 | -2.00(-4.37%) |
Sep 21, 2022 | 50.25 | 51.75 | 45.23 | 45.75 | 2,756 | -5.75(-11.17%) |
Sep 20, 2022 | 51.25 | 53.50 | 48.75 | 51.50 | 1,114 | -1.25(-2.37%) |
Sep 19, 2022 | 55.75 | 56.25 | 48.88 | 52.75 | 2,430 | -7.50(-12.45%) |
Sep 16, 2022 | 45.50 | 62.25 | 42.75 | 60.25 | 9,952 | +13.75(+29.57%) |
Sep 15, 2022 | 42.00 | 46.50 | 42.00 | 46.50 | 2,166 | +4.75(+11.38%) |
Sep 14, 2022 | 47.50 | 47.50 | 41.25 | 41.75 | 7,004 | -4.00(-8.74%) |
Sep 13, 2022 | 47.25 | 48.75 | 45.25 | 45.75 | 2,423 | -2.00(-4.19%) |
Sep 12, 2022 | 44.50 | 48.00 | 43.75 | 47.75 | 1,502 | +4.00(+9.14%) |
Sep 09, 2022 | 43.75 | 45.00 | 43.50 | 43.75 | 3,104 | -1.75(-3.85%) |
Sep 08, 2022 | 50.00 | 50.25 | 42.62 | 45.50 | 6,531 | -1.88(-3.96%) |
Sep 07, 2022 | 56.00 | 56.00 | 47.38 | 47.38 | 2,801 | -5.38(-10.19%) |
Sep 06, 2022 | 63.75 | 64.49 | 52.62 | 52.75 | 3,035 | -12.25(-18.85%) |
Sep 02, 2022 | 59.75 | 67.50 | 59.75 | 65.00 | 1,957 | +6.50(+11.11%) |
Sep 01, 2022 | 61.00 | 63.00 | 58.50 | 58.50 | 1,090 | -3.00(-4.88%) |
Aug 31, 2022 | 62.50 | 62.50 | 61.00 | 61.50 | 113 | +1.00(+1.65%) |
Aug 30, 2022 | 61.00 | 63.00 | 60.50 | 60.50 | 424 | -0.25(-0.41%) |
Aug 29, 2022 | 59.25 | 63.25 | 59.25 | 60.75 | 586 | +0.25(+0.41%) |
Aug 26, 2022 | 61.50 | 62.88 | 59.25 | 60.50 | 724 | -0.75(-1.22%) |
Aug 25, 2022 | 62.00 | 62.72 | 60.00 | 61.25 | 891 | +0.50(+0.82%) |
Aug 24, 2022 | 59.50 | 63.25 | 59.12 | 60.75 | 803 | +1.25(+2.10%) |
Aug 23, 2022 | 61.00 | 61.38 | 58.75 | 59.50 | 339 | -2.50(-4.03%) |
Aug 22, 2022 | 61.25 | 62.75 | 57.75 | 62.00 | 1,307 | +1.50(+2.48%) |
Aug 19, 2022 | 63.75 | 67.47 | 58.38 | 60.50 | 3,506 | -2.75(-4.35%) |
Aug 18, 2022 | 66.00 | 66.75 | 63.25 | 63.25 | 1,194 | -2.75(-4.17%) |
Aug 17, 2022 | 68.50 | 68.50 | 63.00 | 66.00 | 3,220 | -2.25(-3.30%) |
Aug 16, 2022 | 67.25 | 68.50 | 66.50 | 68.25 | 3,310 | +2.00(+3.02%) |
Aug 15, 2022 | 59.25 | 66.25 | 58.75 | 66.25 | 5,964 | +8.00(+13.73%) |
Aug 12, 2022 | 57.75 | 60.75 | 56.00 | 58.25 | 2,759 | -0.25(-0.43%) |
Aug 11, 2022 | 58.00 | 59.50 | 57.50 | 58.50 | 623 | -0.25(-0.43%) |
Aug 10, 2022 | 58.25 | 58.75 | 57.50 | 58.75 | 965 | +2.25(+3.98%) |
Aug 09, 2022 | 58.75 | 59.35 | 56.25 | 56.50 | 1,283 | -2.25(-3.83%) |
Aug 08, 2022 | 63.00 | 63.00 | 55.50 | 58.75 | 6,515 | -3.00(-4.86%) |
Aug 05, 2022 | 63.50 | 65.00 | 58.50 | 61.75 | 3,234 | -1.25(-1.98%) |
Aug 04, 2022 | 60.00 | 65.96 | 58.50 | 63.00 | 4,523 | +3.50(+5.88%) |
Aug 03, 2022 | 53.75 | 60.50 | 51.99 | 59.50 | 8,920 | +8.75(+17.24%) |
Aug 02, 2022 | 50.50 | 54.00 | 49.75 | 50.75 | 35,447 | +2.25(+4.64%) |