Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 51.00 | 52.25 | 50.00 | 50.00 | 6,780 | -2.00(-3.85%) |
Sep 29, 2022 | 53.50 | 54.00 | 51.00 | 52.00 | 2,798 | -1.00(-1.89%) |
Sep 28, 2022 | 50.00 | 55.25 | 51.00 | 53.00 | 8,246 | +2.00(+3.92%) |
Sep 27, 2022 | 48.55 | 52.50 | 47.98 | 51.00 | 9,637 | +3.02(+6.29%) |
Sep 26, 2022 | 49.69 | 53.00 | 47.50 | 47.98 | 5,618 | -2.52(-4.99%) |
Sep 23, 2022 | 53.50 | 55.25 | 50.00 | 50.50 | 7,943 | -3.00(-5.61%) |
Sep 22, 2022 | 53.50 | 56.00 | 52.59 | 53.50 | 8,802 | -1.50(-2.73%) |
Sep 21, 2022 | 55.00 | 56.00 | 54.00 | 55.00 | 10,065 | +0.00(+0.00%) |
Sep 20, 2022 | 55.50 | 56.00 | 53.00 | 55.00 | 13,188 | -0.50(-0.90%) |
Sep 19, 2022 | 57.00 | 57.00 | 52.50 | 55.50 | 8,857 | -2.00(-3.48%) |
Sep 16, 2022 | 61.00 | 61.00 | 57.50 | 57.50 | 10,669 | -3.00(-4.96%) |
Sep 15, 2022 | 57.50 | 62.00 | 57.50 | 60.50 | 9,072 | +2.00(+3.42%) |
Sep 14, 2022 | 56.00 | 59.00 | 54.00 | 58.50 | 6,156 | +1.50(+2.63%) |
Sep 13, 2022 | 54.50 | 58.00 | 54.50 | 57.00 | 5,460 | -1.00(-1.72%) |
Sep 12, 2022 | 57.50 | 59.00 | 55.00 | 58.00 | 8,526 | +0.00(+0.00%) |
Sep 09, 2022 | 57.00 | 58.50 | 53.75 | 58.00 | 7,980 | +0.50(+0.87%) |
Sep 08, 2022 | 53.00 | 59.00 | 50.00 | 57.50 | 15,834 | +5.00(+9.52%) |
Sep 07, 2022 | 46.00 | 53.50 | 45.50 | 52.50 | 25,154 | +4.30(+8.93%) |
Sep 06, 2022 | 47.99 | 49.45 | 46.80 | 48.20 | 13,372 | +1.42(+3.04%) |
Sep 02, 2022 | 45.99 | 47.44 | 45.01 | 46.77 | 5,790 | +2.06(+4.62%) |
Sep 01, 2022 | 45.27 | 46.00 | 43.05 | 44.71 | 8,397 | -0.29(-0.64%) |
Aug 31, 2022 | 45.50 | 47.25 | 44.50 | 45.00 | 5,708 | +0.04(+0.09%) |
Aug 30, 2022 | 45.50 | 47.24 | 44.82 | 44.96 | 4,414 | -0.54(-1.19%) |
Aug 29, 2022 | 45.50 | 48.22 | 45.00 | 45.50 | 5,984 | -0.80(-1.74%) |
Aug 26, 2022 | 49.22 | 50.50 | 46.00 | 46.30 | 6,845 | -3.32(-6.69%) |
Aug 25, 2022 | 47.70 | 51.00 | 47.50 | 49.62 | 7,997 | +1.76(+3.68%) |
Aug 24, 2022 | 45.00 | 49.95 | 44.56 | 47.87 | 16,996 | +1.56(+3.37%) |
Aug 23, 2022 | 42.74 | 47.10 | 42.74 | 46.30 | 13,031 | +2.95(+6.80%) |
Aug 22, 2022 | 45.27 | 46.88 | 42.85 | 43.35 | 17,940 | -2.20(-4.82%) |
Aug 19, 2022 | 46.13 | 46.57 | 45.50 | 45.55 | 10,670 | -1.32(-2.81%) |
Aug 18, 2022 | 47.50 | 48.62 | 46.35 | 46.87 | 13,572 | -0.70(-1.47%) |
Aug 17, 2022 | 49.00 | 49.99 | 47.12 | 47.56 | 18,843 | -2.44(-4.87%) |
Aug 16, 2022 | 47.00 | 51.50 | 47.00 | 50.00 | 24,830 | +2.58(+5.43%) |
Aug 15, 2022 | 47.60 | 49.24 | 46.41 | 47.42 | 16,865 | -0.16(-0.34%) |
Aug 12, 2022 | 48.49 | 48.84 | 46.50 | 47.59 | 16,346 | -0.18(-0.38%) |
Aug 11, 2022 | 49.49 | 50.00 | 46.50 | 47.77 | 25,892 | -1.52(-3.09%) |
Aug 10, 2022 | 52.50 | 53.51 | 47.61 | 49.29 | 42,976 | -3.21(-6.11%) |
Aug 09, 2022 | 54.00 | 56.50 | 45.58 | 52.50 | 85,757 | -6.00(-10.26%) |
Aug 08, 2022 | 56.50 | 61.50 | 54.00 | 58.50 | 62,494 | +2.00(+3.54%) |
Aug 05, 2022 | 56.50 | 60.50 | 55.00 | 56.50 | 22,507 | +0.00(+0.00%) |
Aug 04, 2022 | 58.00 | 60.50 | 53.00 | 56.50 | 16,388 | -1.00(-1.74%) |
Aug 03, 2022 | 55.00 | 59.00 | 54.50 | 57.50 | 15,929 | +2.00(+3.60%) |
Aug 02, 2022 | 55.00 | 57.00 | 52.50 | 55.50 | 18,434 | +0.50(+0.91%) |
Aug 01, 2022 | 53.00 | 56.50 | 50.00 | 55.00 | 19,019 | +2.50(+4.76%) |
Jul 29, 2022 | 55.50 | 56.50 | 52.00 | 52.50 | 12,248 | -3.00(-5.41%) |
Jul 28, 2022 | 56.00 | 57.50 | 54.00 | 55.50 | 17,928 | +0.00(+0.00%) |
Jul 27, 2022 | 55.00 | 57.00 | 53.00 | 55.50 | 17,625 | +0.00(+0.00%) |
Jul 26, 2022 | 57.50 | 58.50 | 52.00 | 55.50 | 26,373 | -4.00(-6.72%) |
Jul 25, 2022 | 63.00 | 64.75 | 56.50 | 59.50 | 27,134 | -3.00(-4.80%) |
Jul 22, 2022 | 63.50 | 64.50 | 59.75 | 62.50 | 14,393 | -1.50(-2.34%) |
Jul 21, 2022 | 67.50 | 67.50 | 61.00 | 64.00 | 11,934 | -1.50(-2.29%) |
Jul 20, 2022 | 68.00 | 72.25 | 64.00 | 65.50 | 19,983 | -3.00(-4.38%) |
Jul 19, 2022 | 62.50 | 72.50 | 60.00 | 68.50 | 26,691 | +6.00(+9.60%) |
Jul 18, 2022 | 64.00 | 64.00 | 61.59 | 62.50 | 14,077 | +0.00(+0.00%) |
Jul 15, 2022 | 78.00 | 80.00 | 61.46 | 62.50 | 35,248 | -15.50(-19.87%) |
Jul 14, 2022 | 77.00 | 78.50 | 70.00 | 78.00 | 24,677 | +1.00(+1.30%) |
Jul 13, 2022 | 72.50 | 80.00 | 72.50 | 77.00 | 7,152 | +1.50(+1.99%) |
Jul 12, 2022 | 79.50 | 81.00 | 74.50 | 75.50 | 12,219 | -3.50(-4.43%) |
Jul 11, 2022 | 79.50 | 80.50 | 76.50 | 79.00 | 4,083 | -2.50(-3.07%) |
Jul 08, 2022 | 81.50 | 84.50 | 80.50 | 81.50 | 3,222 | -2.00(-2.40%) |
Jul 07, 2022 | 79.50 | 85.50 | 78.50 | 83.50 | 9,013 | +4.00(+5.03%) |
Jul 06, 2022 | 79.00 | 81.00 | 77.00 | 79.50 | 5,688 | -0.50(-0.62%) |
Jul 05, 2022 | 77.00 | 80.50 | 73.25 | 80.00 | 6,209 | +2.00(+2.56%) |