Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.50 | 19.60 | 18.16 | 18.20 | 3,759,726 | -0.37(-1.99%) |
Sep 29, 2022 | 19.39 | 19.41 | 17.85 | 18.57 | 4,242,927 | -1.04(-5.30%) |
Sep 28, 2022 | 20.09 | 20.59 | 19.17 | 19.61 | 4,231,877 | -0.43(-2.15%) |
Sep 27, 2022 | 19.73 | 21.64 | 19.49 | 20.04 | 9,624,105 | +1.17(+6.20%) |
Sep 26, 2022 | 20.85 | 21.97 | 18.79 | 18.87 | 5,626,317 | -2.13(-10.14%) |
Sep 23, 2022 | 21.84 | 22.37 | 20.46 | 21.00 | 5,273,364 | -1.44(-6.42%) |
Sep 22, 2022 | 24.63 | 24.65 | 21.81 | 22.44 | 10,745,685 | -3.43(-13.26%) |
Sep 21, 2022 | 27.65 | 27.87 | 25.84 | 25.87 | 3,069,320 | -1.59(-5.79%) |
Sep 20, 2022 | 27.56 | 29.48 | 27.20 | 27.46 | 3,678,792 | -0.97(-3.41%) |
Sep 19, 2022 | 29.82 | 29.94 | 27.35 | 28.43 | 4,918,422 | -1.98(-6.51%) |
Sep 16, 2022 | 31.70 | 32.41 | 30.28 | 30.41 | 4,232,316 | -2.14(-6.57%) |
Sep 15, 2022 | 31.89 | 33.37 | 31.61 | 32.55 | 3,113,861 | +0.00(+0.00%) |
Sep 14, 2022 | 31.15 | 32.91 | 30.26 | 32.55 | 3,641,315 | +1.77(+5.75%) |
Sep 13, 2022 | 31.00 | 31.48 | 29.50 | 30.78 | 4,533,990 | -2.22(-6.73%) |
Sep 12, 2022 | 32.03 | 33.06 | 31.40 | 33.00 | 3,655,813 | +1.28(+4.04%) |
Sep 09, 2022 | 30.54 | 32.05 | 30.20 | 31.72 | 2,810,401 | +1.44(+4.76%) |
Sep 08, 2022 | 29.46 | 30.76 | 29.44 | 30.28 | 3,745,319 | -0.34(-1.11%) |
Sep 07, 2022 | 28.46 | 30.72 | 28.25 | 30.62 | 3,750,703 | +2.09(+7.33%) |
Sep 06, 2022 | 30.33 | 30.33 | 28.40 | 28.53 | 4,700,748 | -1.86(-6.12%) |
Sep 02, 2022 | 32.34 | 32.34 | 30.32 | 30.39 | 3,622,317 | -1.56(-4.88%) |
Sep 01, 2022 | 32.87 | 32.93 | 30.69 | 31.95 | 4,748,822 | -1.09(-3.30%) |
Aug 31, 2022 | 35.71 | 36.19 | 32.61 | 33.04 | 4,576,207 | -2.18(-6.19%) |
Aug 30, 2022 | 36.68 | 37.26 | 34.90 | 35.22 | 2,959,740 | -1.05(-2.89%) |
Aug 29, 2022 | 34.92 | 37.27 | 34.56 | 36.27 | 3,208,358 | +1.07(+3.04%) |
Aug 26, 2022 | 37.24 | 37.81 | 34.77 | 35.20 | 2,834,429 | -2.05(-5.50%) |
Aug 25, 2022 | 37.25 | 37.88 | 35.52 | 37.25 | 2,587,826 | +0.18(+0.49%) |
Aug 24, 2022 | 36.73 | 37.91 | 35.91 | 37.07 | 2,734,128 | +0.52(+1.42%) |
Aug 23, 2022 | 35.88 | 36.77 | 34.57 | 36.55 | 3,251,661 | +1.08(+3.04%) |
Aug 22, 2022 | 35.64 | 36.64 | 34.65 | 35.47 | 3,683,960 | -0.75(-2.07%) |
Aug 19, 2022 | 36.65 | 37.45 | 35.80 | 36.22 | 4,012,391 | -0.96(-2.58%) |
Aug 18, 2022 | 39.75 | 39.75 | 36.89 | 37.18 | 5,932,966 | -2.19(-5.56%) |
Aug 17, 2022 | 42.10 | 42.65 | 39.26 | 39.37 | 5,803,892 | -3.51(-8.19%) |
Aug 16, 2022 | 42.22 | 44.02 | 41.38 | 42.88 | 4,911,273 | +0.58(+1.37%) |
Aug 15, 2022 | 42.48 | 43.16 | 40.62 | 42.30 | 4,693,469 | +0.83(+2.00%) |
Aug 12, 2022 | 41.16 | 43.06 | 40.57 | 41.47 | 5,031,614 | +1.13(+2.80%) |
Aug 11, 2022 | 41.61 | 44.63 | 40.25 | 40.34 | 6,975,558 | -1.02(-2.47%) |
Aug 10, 2022 | 40.13 | 41.93 | 38.16 | 41.36 | 9,611,492 | +1.08(+2.68%) |
Aug 09, 2022 | 39.98 | 44.40 | 38.80 | 40.28 | 27,318,128 | -16.97(-29.64%) |
Aug 08, 2022 | 60.82 | 62.75 | 56.84 | 57.25 | 9,413,950 | -3.02(-5.01%) |
Aug 05, 2022 | 60.90 | 61.51 | 58.59 | 60.27 | 3,543,022 | -1.66(-2.68%) |
Aug 04, 2022 | 61.30 | 63.24 | 60.01 | 61.93 | 3,324,685 | +0.82(+1.34%) |
Aug 03, 2022 | 59.09 | 62.58 | 58.69 | 61.11 | 4,364,774 | +3.65(+6.35%) |
Aug 02, 2022 | 53.25 | 59.20 | 53.06 | 57.46 | 4,483,919 | +3.54(+6.57%) |
Aug 01, 2022 | 53.77 | 56.28 | 52.81 | 53.92 | 3,473,699 | -0.59(-1.08%) |
Jul 29, 2022 | 57.00 | 58.28 | 54.13 | 54.51 | 3,885,186 | -2.60(-4.55%) |
Jul 28, 2022 | 55.84 | 57.20 | 52.12 | 57.11 | 4,110,790 | +0.70(+1.24%) |
Jul 27, 2022 | 56.84 | 56.84 | 53.60 | 56.41 | 4,387,626 | -0.14(-0.25%) |
Jul 26, 2022 | 55.40 | 58.73 | 54.14 | 56.55 | 4,850,333 | +1.04(+1.87%) |
Jul 25, 2022 | 54.10 | 56.23 | 53.09 | 55.51 | 3,794,724 | +0.66(+1.20%) |
Jul 22, 2022 | 59.17 | 59.92 | 54.24 | 54.85 | 4,515,638 | -4.10(-6.96%) |
Jul 21, 2022 | 59.25 | 61.67 | 58.00 | 58.95 | 5,639,675 | -0.62(-1.04%) |
Jul 20, 2022 | 57.91 | 64.50 | 57.30 | 59.57 | 11,561,974 | +1.57(+2.71%) |
Jul 19, 2022 | 52.72 | 59.70 | 51.88 | 58.00 | 13,695,086 | +6.03(+11.60%) |
Jul 18, 2022 | 55.80 | 56.70 | 51.27 | 51.97 | 7,131,100 | -2.46(-4.52%) |
Jul 15, 2022 | 52.05 | 54.83 | 47.68 | 54.43 | 13,721,825 | +2.81(+5.44%) |
Jul 14, 2022 | 66.86 | 68.44 | 50.05 | 51.62 | 30,031,544 | -18.33(-26.20%) |
Jul 13, 2022 | 68.50 | 73.64 | 67.50 | 69.95 | 7,516,333 | +0.19(+0.27%) |
Jul 12, 2022 | 64.21 | 71.97 | 63.41 | 69.76 | 8,654,865 | +2.61(+3.89%) |
Jul 11, 2022 | 74.08 | 75.33 | 66.94 | 67.15 | 8,737,471 | -8.97(-11.78%) |
Jul 08, 2022 | 72.03 | 76.77 | 70.64 | 76.12 | 8,735,538 | +2.98(+4.07%) |
Jul 07, 2022 | 62.81 | 73.56 | 62.54 | 73.14 | 9,825,718 | +9.60(+15.11%) |
Jul 06, 2022 | 64.28 | 66.30 | 61.79 | 63.54 | 5,870,774 | -0.75(-1.17%) |
Jul 05, 2022 | 56.76 | 64.59 | 55.70 | 64.29 | 7,168,621 | +7.14(+12.49%) |