Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.80 | 28.63 | 26.00 | 26.10 | 912,407 | -1.20(-4.40%) |
Sep 29, 2022 | 28.70 | 28.75 | 26.20 | 27.30 | 1,142,667 | -2.90(-9.60%) |
Sep 28, 2022 | 28.20 | 30.60 | 27.80 | 30.20 | 1,100,793 | +1.60(+5.59%) |
Sep 27, 2022 | 29.40 | 30.20 | 27.40 | 28.60 | 1,107,784 | +0.50(+1.78%) |
Sep 26, 2022 | 28.80 | 30.39 | 28.00 | 28.10 | 1,042,626 | -1.10(-3.77%) |
Sep 23, 2022 | 29.90 | 30.20 | 27.80 | 29.20 | 1,049,933 | -1.70(-5.50%) |
Sep 22, 2022 | 31.60 | 32.00 | 30.35 | 30.90 | 843,429 | -1.20(-3.74%) |
Sep 21, 2022 | 33.80 | 36.30 | 32.00 | 32.10 | 1,313,091 | -1.60(-4.75%) |
Sep 20, 2022 | 34.00 | 34.90 | 33.00 | 33.70 | 573,149 | -1.40(-3.99%) |
Sep 19, 2022 | 33.30 | 35.10 | 33.30 | 35.10 | 639,679 | +0.60(+1.74%) |
Sep 16, 2022 | 33.60 | 34.50 | 32.50 | 34.50 | 1,044,721 | -0.80(-2.27%) |
Sep 15, 2022 | 35.80 | 37.70 | 34.55 | 35.30 | 1,051,565 | -2.30(-6.12%) |
Sep 14, 2022 | 37.00 | 37.80 | 35.95 | 37.60 | 828,675 | +0.70(+1.90%) |
Sep 13, 2022 | 40.90 | 41.60 | 36.50 | 36.90 | 1,675,853 | -9.40(-20.30%) |
Sep 12, 2022 | 45.50 | 46.60 | 44.80 | 46.30 | 770,783 | +1.30(+2.89%) |
Sep 09, 2022 | 42.30 | 45.20 | 42.30 | 45.00 | 551,780 | +3.80(+9.22%) |
Sep 08, 2022 | 38.70 | 41.50 | 38.00 | 41.20 | 741,864 | +1.30(+3.26%) |
Sep 07, 2022 | 37.90 | 40.40 | 37.10 | 39.90 | 773,072 | +2.10(+5.56%) |
Sep 06, 2022 | 39.30 | 39.70 | 36.80 | 37.80 | 1,040,368 | -1.60(-4.06%) |
Sep 02, 2022 | 42.90 | 43.40 | 38.70 | 39.40 | 978,170 | -2.20(-5.29%) |
Sep 01, 2022 | 40.30 | 41.60 | 37.50 | 41.60 | 777,835 | -0.40(-0.95%) |
Aug 31, 2022 | 44.10 | 44.80 | 41.80 | 42.00 | 559,783 | -0.80(-1.87%) |
Aug 30, 2022 | 45.50 | 45.73 | 41.20 | 42.80 | 606,491 | -1.50(-3.39%) |
Aug 29, 2022 | 44.90 | 46.68 | 43.80 | 44.30 | 573,443 | -2.10(-4.53%) |
Aug 26, 2022 | 54.60 | 55.20 | 46.20 | 46.40 | 1,075,948 | -8.60(-15.64%) |
Aug 25, 2022 | 51.70 | 55.00 | 51.29 | 55.00 | 557,480 | +3.20(+6.18%) |
Aug 24, 2022 | 50.80 | 52.90 | 50.15 | 51.80 | 426,111 | +0.90(+1.77%) |
Aug 23, 2022 | 50.90 | 53.20 | 50.60 | 50.90 | 508,197 | -0.50(-0.97%) |
Aug 22, 2022 | 54.00 | 54.25 | 50.70 | 51.40 | 683,467 | -6.00(-10.45%) |
Aug 19, 2022 | 60.30 | 61.00 | 56.40 | 57.40 | 909,411 | -5.80(-9.18%) |
Aug 18, 2022 | 61.80 | 63.80 | 60.50 | 63.20 | 468,772 | +1.30(+2.10%) |
Aug 17, 2022 | 63.00 | 64.19 | 60.20 | 61.90 | 555,723 | -3.80(-5.78%) |
Aug 16, 2022 | 66.30 | 67.50 | 62.77 | 65.70 | 661,853 | -1.20(-1.79%) |
Aug 15, 2022 | 65.40 | 67.50 | 64.50 | 66.90 | 538,995 | +0.90(+1.36%) |
Aug 12, 2022 | 63.00 | 66.10 | 61.80 | 66.00 | 516,396 | +4.60(+7.49%) |
Aug 11, 2022 | 64.70 | 66.90 | 60.90 | 61.40 | 827,190 | -1.40(-2.23%) |
Aug 10, 2022 | 61.30 | 63.00 | 59.00 | 62.80 | 899,759 | +6.80(+12.14%) |
Aug 09, 2022 | 58.10 | 58.49 | 54.30 | 56.00 | 575,142 | -4.30(-7.13%) |
Aug 08, 2022 | 61.10 | 64.80 | 59.20 | 60.30 | 793,286 | -1.50(-2.43%) |
Aug 05, 2022 | 60.30 | 64.90 | 60.00 | 61.80 | 947,505 | -2.90(-4.48%) |
Aug 04, 2022 | 62.50 | 65.00 | 61.30 | 64.70 | 773,978 | +2.40(+3.85%) |
Aug 03, 2022 | 57.60 | 62.95 | 57.40 | 62.30 | 858,365 | +5.20(+9.11%) |
Aug 02, 2022 | 55.20 | 59.61 | 54.63 | 57.10 | 745,259 | +0.10(+0.18%) |
Aug 01, 2022 | 55.40 | 59.70 | 54.70 | 57.00 | 1,075,167 | +0.90(+1.60%) |
Jul 29, 2022 | 53.10 | 56.60 | 52.50 | 56.10 | 742,355 | +2.30(+4.28%) |
Jul 28, 2022 | 52.70 | 54.20 | 49.40 | 53.80 | 1,073,672 | +0.70(+1.32%) |
Jul 27, 2022 | 48.70 | 54.10 | 48.10 | 53.10 | 987,056 | +7.30(+15.94%) |
Jul 26, 2022 | 49.20 | 49.20 | 45.20 | 45.80 | 615,039 | -4.50(-8.95%) |
Jul 25, 2022 | 51.80 | 52.05 | 49.00 | 50.30 | 507,154 | -1.90(-3.64%) |
Jul 22, 2022 | 55.30 | 57.00 | 50.90 | 52.20 | 904,572 | -4.50(-7.94%) |
Jul 21, 2022 | 53.80 | 56.83 | 52.10 | 56.70 | 930,076 | +2.90(+5.39%) |
Jul 20, 2022 | 49.60 | 54.30 | 49.10 | 53.80 | 1,138,181 | +4.90(+10.02%) |
Jul 19, 2022 | 46.00 | 49.30 | 44.60 | 48.90 | 733,421 | +5.00(+11.39%) |
Jul 18, 2022 | 46.20 | 47.70 | 43.20 | 43.90 | 921,902 | -0.40(-0.90%) |
Jul 15, 2022 | 42.30 | 44.30 | 41.50 | 44.30 | 695,258 | +3.70(+9.11%) |
Jul 14, 2022 | 39.40 | 41.30 | 37.40 | 40.60 | 746,622 | +0.20(+0.50%) |
Jul 13, 2022 | 37.70 | 41.50 | 37.20 | 40.40 | 966,925 | -0.10(-0.25%) |
Jul 12, 2022 | 42.20 | 43.00 | 39.70 | 40.50 | 567,497 | -1.00(-2.41%) |
Jul 11, 2022 | 44.10 | 44.30 | 40.90 | 41.50 | 394,176 | -4.30(-9.39%) |
Jul 08, 2022 | 43.90 | 47.00 | 43.10 | 45.80 | 735,330 | +0.00(+0.00%) |
Jul 07, 2022 | 42.90 | 46.30 | 42.70 | 45.80 | 822,966 | +4.00(+9.57%) |
Jul 06, 2022 | 41.10 | 42.90 | 40.10 | 41.80 | 591,748 | +0.40(+0.97%) |
Jul 05, 2022 | 36.00 | 41.40 | 35.11 | 41.40 | 576,046 | +3.40(+8.95%) |