Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.40 | 28.40 | 27.00 | 27.60 | 29,479 | -0.20(-0.72%) |
Sep 29, 2022 | 29.20 | 30.40 | 27.00 | 27.80 | 141,464 | -2.20(-7.33%) |
Sep 28, 2022 | 27.60 | 30.80 | 27.28 | 30.00 | 38,742 | +2.40(+8.70%) |
Sep 27, 2022 | 30.40 | 30.40 | 26.90 | 27.60 | 66,345 | -2.00(-6.76%) |
Sep 26, 2022 | 31.00 | 32.00 | 29.40 | 29.60 | 34,109 | -0.80(-2.63%) |
Sep 23, 2022 | 35.60 | 35.60 | 30.20 | 30.40 | 64,794 | -4.40(-12.64%) |
Sep 22, 2022 | 35.60 | 36.40 | 32.80 | 34.80 | 72,385 | -0.40(-1.14%) |
Sep 21, 2022 | 36.60 | 37.40 | 35.00 | 35.20 | 16,655 | -1.80(-4.86%) |
Sep 20, 2022 | 36.60 | 37.20 | 35.70 | 37.00 | 33,459 | +0.40(+1.09%) |
Sep 19, 2022 | 38.00 | 38.00 | 35.20 | 36.60 | 39,459 | -0.60(-1.61%) |
Sep 16, 2022 | 39.40 | 39.40 | 37.00 | 37.20 | 39,222 | -1.00(-2.62%) |
Sep 15, 2022 | 38.00 | 41.00 | 37.80 | 38.20 | 27,573 | -0.20(-0.52%) |
Sep 14, 2022 | 38.00 | 39.60 | 36.40 | 38.40 | 24,782 | +0.80(+2.13%) |
Sep 13, 2022 | 39.60 | 39.60 | 36.99 | 37.60 | 29,899 | -2.80(-6.93%) |
Sep 12, 2022 | 41.00 | 41.40 | 39.40 | 40.40 | 23,382 | +0.60(+1.51%) |
Sep 09, 2022 | 38.80 | 41.40 | 38.00 | 39.80 | 37,383 | +2.20(+5.85%) |
Sep 08, 2022 | 37.60 | 38.20 | 36.00 | 37.60 | 41,316 | +0.40(+1.08%) |
Sep 07, 2022 | 37.40 | 38.60 | 36.40 | 37.20 | 22,582 | +0.40(+1.09%) |
Sep 06, 2022 | 39.40 | 39.40 | 36.00 | 36.80 | 51,210 | -3.20(-8.00%) |
Sep 02, 2022 | 40.40 | 41.40 | 38.60 | 40.00 | 41,035 | -0.40(-0.99%) |
Sep 01, 2022 | 43.00 | 43.40 | 40.00 | 40.40 | 55,522 | -3.40(-7.76%) |
Aug 31, 2022 | 44.80 | 45.20 | 43.00 | 43.80 | 29,598 | -1.20(-2.67%) |
Aug 30, 2022 | 46.40 | 47.00 | 43.50 | 45.00 | 41,380 | -0.60(-1.32%) |
Aug 29, 2022 | 42.20 | 47.00 | 41.80 | 45.60 | 64,867 | +3.20(+7.55%) |
Aug 26, 2022 | 44.60 | 45.00 | 42.20 | 42.40 | 49,082 | -2.20(-4.93%) |
Aug 25, 2022 | 46.00 | 47.00 | 44.50 | 44.60 | 20,352 | -1.20(-2.62%) |
Aug 24, 2022 | 44.40 | 47.00 | 44.40 | 45.80 | 24,305 | +0.80(+1.78%) |
Aug 23, 2022 | 47.40 | 47.40 | 43.40 | 45.00 | 46,038 | -1.00(-2.17%) |
Aug 22, 2022 | 46.00 | 48.80 | 45.80 | 46.00 | 31,388 | +0.20(+0.44%) |
Aug 19, 2022 | 49.60 | 49.80 | 45.00 | 45.80 | 83,469 | -4.40(-8.76%) |
Aug 18, 2022 | 52.60 | 53.30 | 48.60 | 50.20 | 51,174 | -2.80(-5.28%) |
Aug 17, 2022 | 55.80 | 55.80 | 53.00 | 53.00 | 42,577 | -2.80(-5.02%) |
Aug 16, 2022 | 55.00 | 57.40 | 54.00 | 55.80 | 75,539 | -5.20(-8.52%) |
Aug 15, 2022 | 64.80 | 64.80 | 60.20 | 61.00 | 36,308 | -3.80(-5.86%) |
Aug 12, 2022 | 62.00 | 65.70 | 60.60 | 64.80 | 29,067 | +0.20(+0.31%) |
Aug 11, 2022 | 62.40 | 65.20 | 62.30 | 64.60 | 47,880 | +2.60(+4.19%) |
Aug 10, 2022 | 60.00 | 63.20 | 58.40 | 62.00 | 23,573 | +4.20(+7.27%) |
Aug 09, 2022 | 63.00 | 63.00 | 57.60 | 57.80 | 21,373 | -5.60(-8.83%) |
Aug 08, 2022 | 59.40 | 66.03 | 59.00 | 63.40 | 35,192 | +5.20(+8.93%) |
Aug 05, 2022 | 60.40 | 60.80 | 58.00 | 58.20 | 13,025 | -2.00(-3.32%) |
Aug 04, 2022 | 60.40 | 61.60 | 59.00 | 60.20 | 19,801 | +0.00(+0.00%) |
Aug 03, 2022 | 60.00 | 61.20 | 58.83 | 60.20 | 45,120 | -0.20(-0.33%) |
Aug 02, 2022 | 59.60 | 62.20 | 59.60 | 60.40 | 32,289 | +0.40(+0.67%) |
Aug 01, 2022 | 61.60 | 61.80 | 59.00 | 60.00 | 15,640 | -1.40(-2.28%) |
Jul 29, 2022 | 60.40 | 62.00 | 58.90 | 61.40 | 23,865 | +3.00(+5.14%) |
Jul 28, 2022 | 56.00 | 59.30 | 55.60 | 58.40 | 35,757 | +2.80(+5.04%) |
Jul 27, 2022 | 55.20 | 56.00 | 53.60 | 55.60 | 15,027 | +2.20(+4.12%) |
Jul 26, 2022 | 55.00 | 55.20 | 52.80 | 53.40 | 14,915 | -1.60(-2.91%) |
Jul 25, 2022 | 59.60 | 59.60 | 55.00 | 55.00 | 26,270 | -2.80(-4.84%) |
Jul 22, 2022 | 61.00 | 62.80 | 55.96 | 57.80 | 56,562 | -3.60(-5.86%) |
Jul 21, 2022 | 61.80 | 63.80 | 60.60 | 61.40 | 24,839 | +0.00(+0.00%) |
Jul 20, 2022 | 65.20 | 66.80 | 60.80 | 61.40 | 45,278 | -3.80(-5.83%) |
Jul 19, 2022 | 68.60 | 70.60 | 64.60 | 65.20 | 36,344 | -2.00(-2.98%) |
Jul 18, 2022 | 67.20 | 70.40 | 66.60 | 67.20 | 20,761 | +1.00(+1.51%) |
Jul 15, 2022 | 64.80 | 67.00 | 64.00 | 66.20 | 22,205 | +1.40(+2.16%) |
Jul 14, 2022 | 61.00 | 65.10 | 61.00 | 64.80 | 18,100 | +1.80(+2.86%) |
Jul 13, 2022 | 60.00 | 63.60 | 60.00 | 63.00 | 21,071 | +1.80(+2.94%) |
Jul 12, 2022 | 59.80 | 61.90 | 59.30 | 61.20 | 30,333 | +2.20(+3.73%) |
Jul 11, 2022 | 63.60 | 64.20 | 58.38 | 59.00 | 28,215 | -4.80(-7.52%) |
Jul 08, 2022 | 58.20 | 64.40 | 57.00 | 63.80 | 53,950 | +5.40(+9.25%) |
Jul 07, 2022 | 58.80 | 60.80 | 53.40 | 58.40 | 105,425 | -1.00(-1.68%) |
Jul 06, 2022 | 63.00 | 65.40 | 58.00 | 59.40 | 93,262 | -4.60(-7.19%) |
Jul 05, 2022 | 62.40 | 65.80 | 61.00 | 64.00 | 63,348 | +1.00(+1.59%) |