Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.78 | 46.00 | 39.52 | 40.36 | 390,186 | +0.98(+2.49%) |
Sep 29, 2022 | 41.50 | 42.00 | 38.00 | 39.38 | 80,049 | -2.96(-7.00%) |
Sep 28, 2022 | 41.00 | 43.24 | 41.00 | 42.34 | 28,813 | +0.84(+2.04%) |
Sep 27, 2022 | 44.00 | 44.67 | 41.35 | 41.50 | 35,688 | -0.40(-0.94%) |
Sep 26, 2022 | 42.00 | 45.49 | 41.51 | 41.90 | 55,048 | -1.04(-2.42%) |
Sep 23, 2022 | 41.00 | 43.99 | 40.02 | 42.94 | 67,733 | +1.10(+2.63%) |
Sep 22, 2022 | 45.50 | 45.99 | 41.00 | 41.84 | 84,333 | -3.68(-8.09%) |
Sep 21, 2022 | 46.50 | 47.69 | 43.01 | 45.52 | 87,254 | -1.06(-2.28%) |
Sep 20, 2022 | 48.00 | 49.33 | 46.00 | 46.58 | 48,523 | -1.32(-2.76%) |
Sep 19, 2022 | 50.00 | 51.50 | 45.51 | 47.90 | 208,730 | -2.60(-5.16%) |
Sep 16, 2022 | 51.50 | 52.50 | 50.00 | 50.50 | 92,346 | -1.50(-2.88%) |
Sep 15, 2022 | 53.00 | 55.00 | 51.50 | 52.00 | 51,825 | -0.50(-0.95%) |
Sep 14, 2022 | 51.50 | 53.50 | 50.00 | 52.50 | 79,726 | +1.00(+1.94%) |
Sep 13, 2022 | 54.00 | 54.00 | 50.50 | 51.50 | 169,960 | -3.50(-6.36%) |
Sep 12, 2022 | 56.00 | 56.00 | 54.00 | 55.00 | 74,538 | +0.50(+0.92%) |
Sep 09, 2022 | 54.50 | 56.50 | 53.50 | 54.50 | 61,129 | -0.50(-0.91%) |
Sep 08, 2022 | 52.00 | 56.00 | 52.00 | 55.00 | 57,337 | +1.00(+1.85%) |
Sep 07, 2022 | 52.00 | 54.00 | 51.00 | 54.00 | 53,663 | +2.50(+4.85%) |
Sep 06, 2022 | 51.50 | 52.50 | 50.00 | 51.50 | 57,659 | +1.00(+1.98%) |
Sep 02, 2022 | 52.50 | 53.50 | 50.00 | 50.50 | 116,695 | -2.00(-3.81%) |
Sep 01, 2022 | 54.00 | 55.00 | 51.50 | 52.50 | 110,378 | -2.50(-4.55%) |
Aug 31, 2022 | 57.00 | 57.97 | 54.00 | 55.00 | 92,308 | -1.50(-2.65%) |
Aug 30, 2022 | 58.00 | 59.00 | 56.00 | 56.50 | 82,382 | -0.50(-0.88%) |
Aug 29, 2022 | 57.50 | 59.00 | 56.50 | 57.00 | 58,158 | -1.50(-2.56%) |
Aug 26, 2022 | 62.50 | 62.50 | 58.00 | 58.50 | 85,576 | -3.50(-5.65%) |
Aug 25, 2022 | 61.50 | 62.00 | 59.50 | 62.00 | 56,588 | +1.50(+2.48%) |
Aug 24, 2022 | 60.00 | 63.00 | 58.50 | 60.50 | 74,575 | +0.50(+0.83%) |
Aug 23, 2022 | 59.50 | 61.00 | 59.00 | 60.00 | 74,344 | +0.50(+0.84%) |
Aug 22, 2022 | 62.50 | 62.50 | 58.00 | 59.50 | 136,648 | -4.00(-6.30%) |
Aug 19, 2022 | 66.50 | 66.50 | 62.00 | 63.50 | 213,381 | -5.00(-7.30%) |
Aug 18, 2022 | 66.00 | 69.00 | 65.00 | 68.50 | 118,376 | +3.00(+4.58%) |
Aug 17, 2022 | 70.00 | 70.00 | 65.50 | 65.50 | 180,124 | -5.00(-7.09%) |
Aug 16, 2022 | 68.50 | 72.25 | 67.00 | 70.50 | 162,535 | +2.50(+3.68%) |
Aug 15, 2022 | 71.00 | 73.50 | 66.50 | 68.00 | 283,202 | -3.50(-4.90%) |
Aug 12, 2022 | 73.00 | 73.00 | 68.00 | 71.50 | 339,521 | +2.00(+2.88%) |
Aug 11, 2022 | 85.00 | 85.00 | 69.00 | 69.50 | 719,382 | -23.50(-25.27%) |
Aug 10, 2022 | 89.50 | 94.00 | 86.00 | 93.00 | 102,211 | +7.00(+8.14%) |
Aug 09, 2022 | 93.00 | 93.00 | 84.00 | 86.00 | 79,390 | -6.00(-6.52%) |
Aug 08, 2022 | 86.50 | 96.00 | 86.00 | 92.00 | 126,453 | +9.00(+10.84%) |
Aug 05, 2022 | 83.00 | 86.43 | 80.50 | 83.00 | 96,629 | -3.50(-4.05%) |
Aug 04, 2022 | 90.00 | 93.50 | 86.50 | 86.50 | 82,661 | -3.50(-3.89%) |
Aug 03, 2022 | 85.00 | 90.00 | 83.00 | 90.00 | 111,231 | +6.50(+7.78%) |
Aug 02, 2022 | 77.50 | 85.50 | 77.00 | 83.50 | 73,384 | +4.50(+5.70%) |
Aug 01, 2022 | 77.00 | 80.00 | 75.00 | 79.00 | 82,316 | +0.50(+0.64%) |
Jul 29, 2022 | 81.00 | 81.00 | 77.00 | 78.50 | 58,375 | -1.50(-1.88%) |
Jul 28, 2022 | 78.00 | 81.50 | 75.00 | 80.00 | 91,164 | +2.50(+3.23%) |
Jul 27, 2022 | 76.00 | 78.50 | 74.00 | 77.50 | 89,552 | +3.50(+4.73%) |
Jul 26, 2022 | 76.00 | 76.50 | 70.00 | 74.00 | 85,286 | -3.00(-3.90%) |
Jul 25, 2022 | 81.00 | 81.50 | 76.50 | 77.00 | 56,321 | -2.50(-3.14%) |
Jul 22, 2022 | 89.00 | 89.52 | 77.00 | 79.50 | 107,283 | -10.00(-11.17%) |
Jul 21, 2022 | 94.00 | 94.00 | 87.00 | 89.50 | 71,697 | -3.00(-3.24%) |
Jul 20, 2022 | 76.50 | 92.50 | 76.50 | 92.50 | 251,863 | +15.00(+19.35%) |
Jul 19, 2022 | 73.50 | 77.50 | 73.50 | 77.50 | 102,552 | +4.50(+6.16%) |
Jul 18, 2022 | 75.50 | 78.00 | 72.00 | 73.00 | 142,570 | +0.00(+0.00%) |
Jul 15, 2022 | 73.00 | 75.00 | 71.00 | 73.00 | 193,664 | +1.00(+1.39%) |
Jul 14, 2022 | 71.50 | 74.50 | 69.00 | 72.00 | 151,137 | +0.00(+0.00%) |
Jul 13, 2022 | 72.00 | 79.00 | 69.94 | 72.00 | 156,047 | -1.00(-1.37%) |
Jul 12, 2022 | 75.00 | 78.50 | 71.00 | 73.00 | 161,396 | -2.00(-2.67%) |
Jul 11, 2022 | 81.50 | 82.00 | 74.50 | 75.00 | 122,941 | -6.50(-7.98%) |
Jul 08, 2022 | 81.00 | 87.00 | 78.50 | 81.50 | 153,064 | +1.50(+1.88%) |
Jul 07, 2022 | 80.50 | 85.00 | 79.50 | 80.00 | 113,390 | +0.00(+0.00%) |
Jul 06, 2022 | 84.50 | 86.50 | 79.50 | 80.00 | 99,559 | -4.00(-4.76%) |
Jul 05, 2022 | 77.50 | 84.50 | 74.00 | 84.00 | 70,641 | +6.50(+8.39%) |