Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 76.25 | 92.50 | 59.75 | 65.75 | 1,670,796 | +18.75(+39.89%) |
Oct 28, 2022 | 45.00 | 47.00 | 44.40 | 47.00 | 398 | +2.00(+4.44%) |
Oct 27, 2022 | 44.75 | 46.75 | 44.50 | 45.00 | 475 | -4.75(-9.55%) |
Oct 26, 2022 | 48.00 | 50.00 | 47.75 | 49.75 | 845 | +2.00(+4.19%) |
Oct 25, 2022 | 44.50 | 48.00 | 44.00 | 47.75 | 1,708 | +3.75(+8.52%) |
Oct 24, 2022 | 48.75 | 48.75 | 44.00 | 44.00 | 694 | -2.75(-5.88%) |
Oct 21, 2022 | 47.50 | 49.50 | 46.75 | 46.75 | 228 | -0.75(-1.58%) |
Oct 20, 2022 | 45.25 | 48.50 | 45.00 | 47.50 | 1,010 | +0.75(+1.60%) |
Oct 19, 2022 | 46.50 | 47.25 | 45.00 | 46.75 | 678 | +1.75(+3.89%) |
Oct 18, 2022 | 48.25 | 48.25 | 45.00 | 45.00 | 206 | -1.25(-2.70%) |
Oct 17, 2022 | 48.25 | 48.73 | 45.75 | 46.25 | 357 | -2.50(-5.13%) |
Oct 14, 2022 | 48.00 | 48.75 | 44.75 | 48.75 | 524 | +2.50(+5.41%) |
Oct 13, 2022 | 45.25 | 49.25 | 41.50 | 46.25 | 634 | +1.00(+2.21%) |
Oct 12, 2022 | 47.50 | 47.50 | 43.25 | 45.25 | 235 | -0.12(-0.28%) |
Oct 11, 2022 | 44.25 | 45.38 | 43.75 | 45.38 | 483 | +0.38(+0.83%) |
Oct 10, 2022 | 47.50 | 47.50 | 45.00 | 45.00 | 1,348 | -2.50(-5.26%) |
Oct 07, 2022 | 47.50 | 48.76 | 47.50 | 47.50 | 734 | -1.25(-2.56%) |
Oct 06, 2022 | 47.50 | 50.00 | 45.37 | 48.75 | 2,492 | +3.00(+6.56%) |
Oct 05, 2022 | 45.75 | 46.00 | 43.00 | 45.75 | 685 | +1.50(+3.39%) |
Oct 04, 2022 | 42.75 | 54.50 | 39.09 | 44.25 | 10,828 | +3.50(+8.59%) |
Oct 03, 2022 | 41.25 | 41.84 | 40.50 | 40.75 | 183 | +0.50(+1.24%) |
Sep 30, 2022 | 44.50 | 45.00 | 40.25 | 40.25 | 439 | -5.50(-12.02%) |
Sep 29, 2022 | 51.25 | 51.25 | 45.00 | 45.75 | 1,266 | -7.00(-13.27%) |
Sep 28, 2022 | 59.75 | 59.75 | 51.25 | 52.75 | 1,231 | -2.00(-3.65%) |
Sep 27, 2022 | 51.25 | 55.13 | 49.25 | 54.75 | 1,135 | +3.50(+6.83%) |
Sep 26, 2022 | 51.00 | 53.00 | 49.50 | 51.25 | 1,437 | +0.25(+0.49%) |
Sep 23, 2022 | 59.75 | 59.75 | 50.25 | 51.00 | 3,676 | -8.50(-14.29%) |
Sep 22, 2022 | 60.00 | 60.00 | 56.00 | 59.50 | 653 | -1.25(-2.06%) |
Sep 21, 2022 | 54.16 | 61.50 | 54.16 | 60.75 | 1,081 | +3.10(+5.39%) |
Sep 20, 2022 | 61.50 | 61.50 | 57.50 | 57.65 | 427 | +0.24(+0.42%) |
Sep 19, 2022 | 51.00 | 66.00 | 50.99 | 57.41 | 12,433 | +6.43(+12.61%) |
Sep 16, 2022 | 61.25 | 61.88 | 44.00 | 50.98 | 3,481 | -10.77(-17.45%) |
Sep 15, 2022 | 68.00 | 68.03 | 60.00 | 61.75 | 1,937 | -5.50(-8.18%) |
Sep 14, 2022 | 66.50 | 67.54 | 65.50 | 67.25 | 364 | +0.75(+1.13%) |
Sep 13, 2022 | 70.25 | 70.25 | 65.50 | 66.50 | 1,247 | -3.25(-4.66%) |
Sep 12, 2022 | 75.00 | 77.31 | 67.50 | 69.75 | 2,199 | -8.00(-10.29%) |
Sep 09, 2022 | 76.50 | 77.75 | 74.75 | 77.75 | 285 | +3.00(+4.01%) |
Sep 08, 2022 | 76.25 | 77.75 | 73.75 | 74.75 | 409 | -3.00(-3.86%) |
Sep 07, 2022 | 72.00 | 79.25 | 69.50 | 77.75 | 2,532 | +4.50(+6.14%) |
Sep 06, 2022 | 78.75 | 78.75 | 66.25 | 73.25 | 2,983 | -0.75(-1.01%) |
Sep 02, 2022 | 75.75 | 80.03 | 74.00 | 74.00 | 4,705 | -1.00(-1.33%) |
Sep 01, 2022 | 68.25 | 76.25 | 66.50 | 75.00 | 2,831 | +8.88(+13.42%) |
Aug 31, 2022 | 66.25 | 68.39 | 62.50 | 66.12 | 4,241 | -2.38(-3.47%) |
Aug 30, 2022 | 76.75 | 76.75 | 67.50 | 68.50 | 1,717 | -0.25(-0.36%) |
Aug 29, 2022 | 71.00 | 72.25 | 68.62 | 68.75 | 2,235 | -3.00(-4.18%) |
Aug 26, 2022 | 75.88 | 75.88 | 71.00 | 71.75 | 1,819 | -2.50(-3.37%) |
Aug 25, 2022 | 82.25 | 82.25 | 74.00 | 74.25 | 895 | -2.00(-2.62%) |
Aug 24, 2022 | 75.00 | 78.00 | 72.50 | 76.25 | 468 | +2.25(+3.04%) |
Aug 23, 2022 | 73.25 | 77.50 | 72.50 | 74.00 | 647 | -1.75(-2.31%) |
Aug 22, 2022 | 77.75 | 77.75 | 75.25 | 75.75 | 1,229 | -2.00(-2.58%) |
Aug 19, 2022 | 79.00 | 83.31 | 76.25 | 77.75 | 1,329 | -2.25(-2.81%) |
Aug 18, 2022 | 77.75 | 83.50 | 77.50 | 80.00 | 2,723 | +2.25(+2.89%) |
Aug 17, 2022 | 76.25 | 79.75 | 72.75 | 77.75 | 3,321 | +0.25(+0.32%) |
Aug 16, 2022 | 76.00 | 82.25 | 75.00 | 77.50 | 5,065 | +0.00(+0.00%) |
Aug 15, 2022 | 72.75 | 77.50 | 65.00 | 77.50 | 8,171 | -1.25(-1.59%) |
Aug 12, 2022 | 94.00 | 94.75 | 75.96 | 78.75 | 31,394 | -17.00(-17.75%) |
Aug 11, 2022 | 93.00 | 98.75 | 92.50 | 95.75 | 4,031 | +0.00(+0.00%) |
Aug 10, 2022 | 100.00 | 100.00 | 91.25 | 95.75 | 6,570 | +1.00(+1.06%) |
Aug 09, 2022 | 102.25 | 103.09 | 92.75 | 94.75 | 10,749 | -5.25(-5.25%) |
Aug 08, 2022 | 104.75 | 120.00 | 98.75 | 100.00 | 37,918 | +2.75(+2.83%) |
Aug 05, 2022 | 96.50 | 110.38 | 90.50 | 97.25 | 34,004 | -6.50(-6.27%) |
Aug 04, 2022 | 108.75 | 125.00 | 88.75 | 103.75 | 112,865 | +10.00(+10.67%) |