Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 71.00 | 74.00 | 67.50 | 73.00 | 6,163 | +4.00(+5.80%) |
Oct 28, 2022 | 65.00 | 69.50 | 62.50 | 69.00 | 4,816 | +4.50(+6.98%) |
Oct 27, 2022 | 61.00 | 65.00 | 60.50 | 64.50 | 3,915 | +3.50(+5.74%) |
Oct 26, 2022 | 58.50 | 63.75 | 58.25 | 61.00 | 7,456 | +2.00(+3.39%) |
Oct 25, 2022 | 59.00 | 59.50 | 57.50 | 59.00 | 7,406 | +1.50(+2.61%) |
Oct 24, 2022 | 59.00 | 59.50 | 53.50 | 57.50 | 5,974 | +0.00(+0.00%) |
Oct 21, 2022 | 58.50 | 60.00 | 56.10 | 57.50 | 5,728 | -0.50(-0.86%) |
Oct 20, 2022 | 59.50 | 64.50 | 56.00 | 58.00 | 8,561 | -1.50(-2.52%) |
Oct 19, 2022 | 60.00 | 60.50 | 57.50 | 59.50 | 3,768 | +0.00(+0.00%) |
Oct 18, 2022 | 60.00 | 60.00 | 57.00 | 59.50 | 4,348 | +3.00(+5.31%) |
Oct 17, 2022 | 58.00 | 60.00 | 56.00 | 56.50 | 5,662 | -0.50(-0.88%) |
Oct 14, 2022 | 59.00 | 60.00 | 55.50 | 57.00 | 3,853 | -2.00(-3.39%) |
Oct 13, 2022 | 54.00 | 60.00 | 53.50 | 59.00 | 6,280 | +1.50(+2.61%) |
Oct 12, 2022 | 61.00 | 61.00 | 55.70 | 57.50 | 6,533 | -3.00(-4.96%) |
Oct 11, 2022 | 63.50 | 63.50 | 59.50 | 60.50 | 5,473 | -4.00(-6.20%) |
Oct 10, 2022 | 67.00 | 67.00 | 64.00 | 64.50 | 3,930 | -2.50(-3.73%) |
Oct 07, 2022 | 68.00 | 69.04 | 66.00 | 67.00 | 4,016 | -1.00(-1.47%) |
Oct 06, 2022 | 70.00 | 72.50 | 67.00 | 68.00 | 5,225 | -2.00(-2.86%) |
Oct 05, 2022 | 75.00 | 75.00 | 67.50 | 70.00 | 5,457 | -3.50(-4.76%) |
Oct 04, 2022 | 71.00 | 75.50 | 70.00 | 73.50 | 7,993 | +5.00(+7.30%) |
Oct 03, 2022 | 69.50 | 69.50 | 65.50 | 68.50 | 5,419 | +0.00(+0.00%) |
Sep 30, 2022 | 69.00 | 71.00 | 68.00 | 68.50 | 2,821 | +0.50(+0.74%) |
Sep 29, 2022 | 73.50 | 73.50 | 67.50 | 68.00 | 3,965 | -7.00(-9.33%) |
Sep 28, 2022 | 69.00 | 76.00 | 68.50 | 75.00 | 6,384 | +5.00(+7.14%) |
Sep 27, 2022 | 71.50 | 74.50 | 68.00 | 70.00 | 5,264 | -1.00(-1.41%) |
Sep 26, 2022 | 74.50 | 78.50 | 70.50 | 71.00 | 7,392 | -4.50(-5.96%) |
Sep 23, 2022 | 75.00 | 77.00 | 72.25 | 75.50 | 7,242 | -2.00(-2.58%) |
Sep 22, 2022 | 79.50 | 81.00 | 75.50 | 77.50 | 4,011 | -3.50(-4.32%) |
Sep 21, 2022 | 82.00 | 84.50 | 79.92 | 81.00 | 7,418 | +1.00(+1.25%) |
Sep 20, 2022 | 77.00 | 82.50 | 77.00 | 80.00 | 12,073 | +2.00(+2.56%) |
Sep 19, 2022 | 76.50 | 79.00 | 75.00 | 78.00 | 6,212 | -0.50(-0.64%) |
Sep 16, 2022 | 76.50 | 79.00 | 75.00 | 78.50 | 11,440 | +0.50(+0.64%) |
Sep 15, 2022 | 78.50 | 82.00 | 77.50 | 78.00 | 8,622 | -1.00(-1.27%) |
Sep 14, 2022 | 83.00 | 83.25 | 78.00 | 79.00 | 11,395 | -2.00(-2.47%) |
Sep 13, 2022 | 85.00 | 87.50 | 80.50 | 81.00 | 8,494 | -7.00(-7.95%) |
Sep 12, 2022 | 88.50 | 92.50 | 86.50 | 88.00 | 4,238 | +1.00(+1.15%) |
Sep 09, 2022 | 88.00 | 92.25 | 86.00 | 87.00 | 7,533 | +0.00(+0.00%) |
Sep 08, 2022 | 85.00 | 90.00 | 85.00 | 87.00 | 5,977 | -1.00(-1.14%) |
Sep 07, 2022 | 85.50 | 90.00 | 84.75 | 88.00 | 4,501 | +2.50(+2.92%) |
Sep 06, 2022 | 86.50 | 87.50 | 84.00 | 85.50 | 5,789 | +0.00(+0.00%) |
Sep 02, 2022 | 85.00 | 88.50 | 83.44 | 85.50 | 4,344 | +0.00(+0.00%) |
Sep 01, 2022 | 87.50 | 88.50 | 85.00 | 85.50 | 6,013 | -3.00(-3.39%) |
Aug 31, 2022 | 88.00 | 92.75 | 87.50 | 88.50 | 4,852 | +1.00(+1.14%) |
Aug 30, 2022 | 93.50 | 93.50 | 86.50 | 87.50 | 8,266 | -4.00(-4.37%) |
Aug 29, 2022 | 93.50 | 96.00 | 90.50 | 91.50 | 8,943 | -3.50(-3.68%) |
Aug 26, 2022 | 99.50 | 99.50 | 93.00 | 95.00 | 9,348 | -4.00(-4.04%) |
Aug 25, 2022 | 96.50 | 102.50 | 96.50 | 99.00 | 6,799 | +2.50(+2.59%) |
Aug 24, 2022 | 94.50 | 100.50 | 94.50 | 96.50 | 4,817 | +0.50(+0.52%) |
Aug 23, 2022 | 93.50 | 97.50 | 91.50 | 96.00 | 6,534 | +2.00(+2.13%) |
Aug 22, 2022 | 98.00 | 101.00 | 91.50 | 94.00 | 12,075 | -6.50(-6.47%) |
Aug 19, 2022 | 102.50 | 103.00 | 98.50 | 100.50 | 9,065 | -4.50(-4.29%) |
Aug 18, 2022 | 107.00 | 107.00 | 101.00 | 105.00 | 7,712 | +2.50(+2.44%) |
Aug 17, 2022 | 116.00 | 116.00 | 101.00 | 102.50 | 17,323 | -15.00(-12.77%) |
Aug 16, 2022 | 114.00 | 120.50 | 110.50 | 117.50 | 10,492 | +1.00(+0.86%) |
Aug 15, 2022 | 125.00 | 130.00 | 112.50 | 116.50 | 14,572 | -8.50(-6.80%) |
Aug 12, 2022 | 113.50 | 125.50 | 107.50 | 125.00 | 17,017 | +16.00(+14.68%) |
Aug 11, 2022 | 109.00 | 127.00 | 100.00 | 109.00 | 30,255 | +2.50(+2.35%) |
Aug 10, 2022 | 104.50 | 112.44 | 102.00 | 106.50 | 20,738 | +5.50(+5.45%) |
Aug 09, 2022 | 103.00 | 105.50 | 99.00 | 101.00 | 11,713 | -2.00(-1.94%) |
Aug 08, 2022 | 106.50 | 114.48 | 99.50 | 103.00 | 22,815 | -3.50(-3.29%) |
Aug 05, 2022 | 104.50 | 109.85 | 104.00 | 106.50 | 7,704 | -1.00(-0.93%) |
Aug 04, 2022 | 99.00 | 108.50 | 99.00 | 107.50 | 10,190 | +8.50(+8.59%) |
Aug 03, 2022 | 100.50 | 101.25 | 95.50 | 99.00 | 6,778 | +0.50(+0.51%) |
Aug 02, 2022 | 88.50 | 103.25 | 88.50 | 98.50 | 16,540 | +10.00(+11.30%) |