Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 36.38 | 37.78 | 35.00 | 36.43 | 127,766 | -0.59(-1.59%) |
Sep 29, 2022 | 36.22 | 37.26 | 34.16 | 37.02 | 344,472 | +0.00(+0.00%) |
Sep 28, 2022 | 33.32 | 37.44 | 32.71 | 37.02 | 334,164 | +4.62(+14.26%) |
Sep 27, 2022 | 32.94 | 34.05 | 31.72 | 32.40 | 350,730 | +1.24(+3.98%) |
Sep 26, 2022 | 32.90 | 34.33 | 31.13 | 31.16 | 213,318 | -2.88(-8.46%) |
Sep 23, 2022 | 37.86 | 37.86 | 32.91 | 34.04 | 391,489 | -8.52(-20.02%) |
Sep 22, 2022 | 45.67 | 46.09 | 42.55 | 42.56 | 164,019 | -0.87(-2.00%) |
Sep 21, 2022 | 48.45 | 48.63 | 43.43 | 43.43 | 200,209 | -2.26(-4.95%) |
Sep 20, 2022 | 45.58 | 46.42 | 43.92 | 45.69 | 105,236 | -0.87(-1.87%) |
Sep 19, 2022 | 42.64 | 46.64 | 42.36 | 46.56 | 185,697 | +0.08(+0.17%) |
Sep 16, 2022 | 49.40 | 49.40 | 44.11 | 46.48 | 376,798 | -3.47(-6.95%) |
Sep 15, 2022 | 51.07 | 51.91 | 49.31 | 49.95 | 255,713 | -4.47(-8.21%) |
Sep 14, 2022 | 51.80 | 55.64 | 51.80 | 54.42 | 300,268 | +4.60(+9.23%) |
Sep 13, 2022 | 51.59 | 54.20 | 49.16 | 49.82 | 378,351 | -4.06(-7.54%) |
Sep 12, 2022 | 53.30 | 55.27 | 51.71 | 53.88 | 477,294 | +2.91(+5.71%) |
Sep 09, 2022 | 50.46 | 51.81 | 49.05 | 50.97 | 289,505 | +3.39(+7.12%) |
Sep 08, 2022 | 47.62 | 48.26 | 45.91 | 47.58 | 201,970 | +0.68(+1.45%) |
Sep 07, 2022 | 45.96 | 47.44 | 44.31 | 46.90 | 306,096 | -1.81(-3.72%) |
Sep 06, 2022 | 52.53 | 52.53 | 48.24 | 48.71 | 336,562 | -2.12(-4.17%) |
Sep 02, 2022 | 51.89 | 52.40 | 49.65 | 50.83 | 224,078 | +2.86(+5.96%) |
Sep 01, 2022 | 49.61 | 50.25 | 46.30 | 47.97 | 288,728 | -4.23(-8.10%) |
Aug 31, 2022 | 49.75 | 54.74 | 48.78 | 52.20 | 270,412 | -1.07(-2.01%) |
Aug 30, 2022 | 57.00 | 57.00 | 51.75 | 53.27 | 203,659 | -6.66(-11.11%) |
Aug 29, 2022 | 57.00 | 62.26 | 56.53 | 59.93 | 353,537 | +2.52(+4.39%) |
Aug 26, 2022 | 59.00 | 61.26 | 56.86 | 57.41 | 199,030 | -2.06(-3.46%) |
Aug 25, 2022 | 59.94 | 60.55 | 57.81 | 59.47 | 166,771 | +0.99(+1.69%) |
Aug 24, 2022 | 57.40 | 58.76 | 55.62 | 58.48 | 283,778 | +2.29(+4.08%) |
Aug 23, 2022 | 53.53 | 58.00 | 53.41 | 56.19 | 395,538 | +5.30(+10.41%) |
Aug 22, 2022 | 50.80 | 52.04 | 47.26 | 50.89 | 233,650 | -0.38(-0.74%) |
Aug 19, 2022 | 49.47 | 52.00 | 49.16 | 51.27 | 199,998 | +0.69(+1.36%) |
Aug 18, 2022 | 48.19 | 50.70 | 47.93 | 50.58 | 284,406 | +4.21(+9.08%) |
Aug 17, 2022 | 45.00 | 48.00 | 44.74 | 46.37 | 207,145 | +0.88(+1.93%) |
Aug 16, 2022 | 46.74 | 47.80 | 44.64 | 45.49 | 110,992 | -0.09(-0.20%) |
Aug 15, 2022 | 44.29 | 46.33 | 41.71 | 45.58 | 164,922 | -2.96(-6.10%) |
Aug 12, 2022 | 46.43 | 48.64 | 46.04 | 48.54 | 306,377 | +1.01(+2.12%) |
Aug 11, 2022 | 44.80 | 48.45 | 44.76 | 47.53 | 335,917 | +5.01(+11.78%) |
Aug 10, 2022 | 41.90 | 43.28 | 39.32 | 42.52 | 192,441 | +0.90(+2.16%) |
Aug 09, 2022 | 40.57 | 43.04 | 40.57 | 41.62 | 114,239 | +2.30(+5.85%) |
Aug 08, 2022 | 38.68 | 40.43 | 38.48 | 39.32 | 206,467 | +0.58(+1.50%) |
Aug 05, 2022 | 35.00 | 39.69 | 35.00 | 38.74 | 136,241 | +2.39(+6.57%) |
Aug 04, 2022 | 40.32 | 40.56 | 36.03 | 36.35 | 152,540 | -4.71(-11.47%) |
Aug 03, 2022 | 45.81 | 46.18 | 40.16 | 41.06 | 178,974 | -4.04(-8.96%) |
Aug 02, 2022 | 44.33 | 46.45 | 43.76 | 45.10 | 73,044 | +0.10(+0.22%) |
Aug 01, 2022 | 45.31 | 46.30 | 43.34 | 45.00 | 136,554 | -3.75(-7.69%) |
Jul 29, 2022 | 45.71 | 48.76 | 45.41 | 48.75 | 231,003 | +5.62(+13.03%) |
Jul 28, 2022 | 44.30 | 45.16 | 41.15 | 43.13 | 111,071 | +0.11(+0.26%) |
Jul 27, 2022 | 41.57 | 43.57 | 39.75 | 43.02 | 224,464 | +2.75(+6.83%) |
Jul 26, 2022 | 44.17 | 44.17 | 39.44 | 40.27 | 114,693 | -1.36(-3.27%) |
Jul 25, 2022 | 39.37 | 41.63 | 37.31 | 41.63 | 200,524 | +5.16(+14.15%) |
Jul 22, 2022 | 37.47 | 39.83 | 36.43 | 36.47 | 92,792 | -1.66(-4.35%) |
Jul 21, 2022 | 38.34 | 38.34 | 34.54 | 38.13 | 209,375 | -2.18(-5.41%) |
Jul 20, 2022 | 37.14 | 40.73 | 36.99 | 40.31 | 136,887 | +1.41(+3.62%) |
Jul 19, 2022 | 35.38 | 39.07 | 35.08 | 38.90 | 163,543 | +3.55(+10.04%) |
Jul 18, 2022 | 35.99 | 37.00 | 34.94 | 35.35 | 90,846 | +1.87(+5.59%) |
Jul 15, 2022 | 32.99 | 33.48 | 31.40 | 33.48 | 91,504 | +1.92(+6.08%) |
Jul 14, 2022 | 30.35 | 31.56 | 28.41 | 31.56 | 198,760 | -1.53(-4.62%) |
Jul 13, 2022 | 31.87 | 35.13 | 31.80 | 33.09 | 124,679 | +0.64(+1.97%) |
Jul 12, 2022 | 32.84 | 33.60 | 31.04 | 32.45 | 142,990 | -3.02(-8.51%) |
Jul 11, 2022 | 34.27 | 35.88 | 33.76 | 35.47 | 90,251 | -1.09(-2.98%) |
Jul 08, 2022 | 37.97 | 38.52 | 35.00 | 36.56 | 250,034 | -0.74(-1.98%) |
Jul 07, 2022 | 35.51 | 37.33 | 35.50 | 37.30 | 332,115 | +4.98(+15.41%) |
Jul 06, 2022 | 33.64 | 35.29 | 29.49 | 32.32 | 335,316 | -1.80(-5.28%) |
Jul 05, 2022 | 36.91 | 37.06 | 31.90 | 34.12 | 520,701 | -4.73(-12.18%) |