Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 54.95 | 57.13 | 53.30 | 53.49 | 381,371 | -1.52(-2.76%) |
Sep 29, 2022 | 58.19 | 58.27 | 53.05 | 55.01 | 493,251 | -4.30(-7.25%) |
Sep 28, 2022 | 56.03 | 59.88 | 54.90 | 59.31 | 329,316 | +3.06(+5.44%) |
Sep 27, 2022 | 56.15 | 57.44 | 54.61 | 56.25 | 339,119 | +2.62(+4.89%) |
Sep 26, 2022 | 52.01 | 56.20 | 52.01 | 53.63 | 340,871 | +0.08(+0.15%) |
Sep 23, 2022 | 56.45 | 56.57 | 52.35 | 53.55 | 597,722 | -5.02(-8.57%) |
Sep 22, 2022 | 63.01 | 63.65 | 58.25 | 58.57 | 439,121 | -3.43(-5.53%) |
Sep 21, 2022 | 63.43 | 65.66 | 61.80 | 62.00 | 552,441 | -0.91(-1.45%) |
Sep 20, 2022 | 63.00 | 64.27 | 62.00 | 62.91 | 341,461 | -1.36(-2.12%) |
Sep 19, 2022 | 58.00 | 64.66 | 57.88 | 64.27 | 749,771 | +4.72(+7.93%) |
Sep 16, 2022 | 58.60 | 60.66 | 58.03 | 59.55 | 653,298 | -0.52(-0.87%) |
Sep 15, 2022 | 62.52 | 63.70 | 59.54 | 60.07 | 445,482 | -3.74(-5.86%) |
Sep 14, 2022 | 62.55 | 64.25 | 60.62 | 63.81 | 289,627 | +1.15(+1.84%) |
Sep 13, 2022 | 59.05 | 64.16 | 58.19 | 62.66 | 555,721 | +0.58(+0.93%) |
Sep 12, 2022 | 63.26 | 64.04 | 58.55 | 62.08 | 690,516 | -0.55(-0.88%) |
Sep 09, 2022 | 63.90 | 67.39 | 60.73 | 62.63 | 779,259 | +0.26(+0.42%) |
Sep 08, 2022 | 61.23 | 63.97 | 60.13 | 62.37 | 456,348 | +1.16(+1.90%) |
Sep 07, 2022 | 58.90 | 61.49 | 57.68 | 61.21 | 399,641 | +2.40(+4.08%) |
Sep 06, 2022 | 59.45 | 60.17 | 56.90 | 58.81 | 514,363 | +1.70(+2.98%) |
Sep 02, 2022 | 58.16 | 59.00 | 56.52 | 57.11 | 266,704 | +0.34(+0.60%) |
Sep 01, 2022 | 59.44 | 60.06 | 55.41 | 56.77 | 486,917 | -4.38(-7.16%) |
Aug 31, 2022 | 58.68 | 61.62 | 58.06 | 61.15 | 397,865 | +2.47(+4.21%) |
Aug 30, 2022 | 61.18 | 61.18 | 57.80 | 58.68 | 338,397 | -2.02(-3.33%) |
Aug 29, 2022 | 59.38 | 63.25 | 59.00 | 60.70 | 469,665 | -0.52(-0.85%) |
Aug 26, 2022 | 63.57 | 64.06 | 59.71 | 61.22 | 313,074 | -2.44(-3.83%) |
Aug 25, 2022 | 64.25 | 65.47 | 61.44 | 63.66 | 371,042 | +0.17(+0.27%) |
Aug 24, 2022 | 60.60 | 65.23 | 60.60 | 63.49 | 495,683 | +2.89(+4.77%) |
Aug 23, 2022 | 57.18 | 60.93 | 57.02 | 60.60 | 526,915 | +4.57(+8.16%) |
Aug 22, 2022 | 53.73 | 57.25 | 53.15 | 56.03 | 808,487 | +0.91(+1.65%) |
Aug 19, 2022 | 61.70 | 61.77 | 53.53 | 55.12 | 798,586 | -8.06(-12.76%) |
Aug 18, 2022 | 64.49 | 65.64 | 62.91 | 63.18 | 290,898 | -0.53(-0.83%) |
Aug 17, 2022 | 65.15 | 65.67 | 62.69 | 63.71 | 415,596 | -2.99(-4.48%) |
Aug 16, 2022 | 67.66 | 69.50 | 65.60 | 66.70 | 491,309 | -0.60(-0.89%) |
Aug 15, 2022 | 66.11 | 68.17 | 64.16 | 67.30 | 614,412 | +0.60(+0.90%) |
Aug 12, 2022 | 57.96 | 68.80 | 57.69 | 66.70 | 1,799,828 | +10.64(+18.98%) |
Aug 11, 2022 | 55.15 | 58.28 | 54.56 | 56.06 | 560,081 | +2.33(+4.34%) |
Aug 10, 2022 | 52.00 | 54.50 | 51.30 | 53.73 | 402,123 | +3.62(+7.22%) |
Aug 09, 2022 | 51.39 | 51.39 | 49.30 | 50.11 | 371,341 | -0.93(-1.82%) |
Aug 08, 2022 | 48.90 | 52.40 | 48.65 | 51.04 | 461,250 | +3.90(+8.27%) |
Aug 05, 2022 | 45.50 | 47.98 | 45.26 | 47.14 | 246,732 | +1.37(+2.99%) |
Aug 04, 2022 | 45.81 | 46.38 | 44.66 | 45.77 | 196,183 | +0.26(+0.57%) |
Aug 03, 2022 | 46.79 | 47.51 | 44.32 | 45.51 | 284,296 | -0.47(-1.02%) |
Aug 02, 2022 | 43.62 | 46.92 | 43.62 | 45.98 | 289,864 | +1.60(+3.61%) |
Aug 01, 2022 | 45.00 | 45.24 | 43.25 | 44.38 | 399,021 | -0.83(-1.84%) |
Jul 29, 2022 | 42.94 | 45.90 | 42.51 | 45.21 | 482,778 | +2.71(+6.38%) |
Jul 28, 2022 | 42.00 | 44.00 | 40.39 | 42.50 | 349,993 | +1.35(+3.28%) |
Jul 27, 2022 | 39.20 | 41.80 | 38.39 | 41.15 | 493,314 | +2.70(+7.02%) |
Jul 26, 2022 | 39.02 | 39.86 | 38.10 | 38.45 | 209,005 | -0.64(-1.64%) |
Jul 25, 2022 | 37.76 | 39.16 | 36.33 | 39.09 | 275,184 | +1.76(+4.71%) |
Jul 22, 2022 | 38.99 | 40.45 | 36.69 | 37.33 | 327,026 | -1.23(-3.19%) |
Jul 21, 2022 | 36.87 | 38.56 | 36.05 | 38.56 | 336,435 | +1.33(+3.57%) |
Jul 20, 2022 | 35.56 | 37.47 | 34.31 | 37.23 | 393,792 | +1.81(+5.11%) |
Jul 19, 2022 | 34.34 | 35.89 | 34.00 | 35.42 | 272,155 | +1.48(+4.36%) |
Jul 18, 2022 | 34.54 | 35.75 | 33.68 | 33.94 | 357,014 | +0.55(+1.65%) |
Jul 15, 2022 | 33.67 | 33.77 | 32.46 | 33.39 | 276,571 | +0.28(+0.85%) |
Jul 14, 2022 | 33.48 | 33.71 | 32.09 | 33.11 | 380,281 | -1.11(-3.24%) |
Jul 13, 2022 | 33.52 | 35.09 | 33.02 | 34.22 | 254,635 | +0.10(+0.29%) |
Jul 12, 2022 | 34.03 | 34.56 | 33.09 | 34.12 | 254,814 | -0.22(-0.64%) |
Jul 11, 2022 | 36.62 | 36.83 | 34.19 | 34.34 | 292,249 | -3.17(-8.46%) |
Jul 08, 2022 | 37.40 | 37.88 | 35.86 | 37.52 | 332,799 | +0.17(+0.47%) |
Jul 07, 2022 | 35.96 | 39.49 | 35.66 | 37.34 | 529,435 | +2.44(+6.99%) |
Jul 06, 2022 | 36.59 | 38.57 | 34.02 | 34.90 | 424,834 | -0.58(-1.63%) |
Jul 05, 2022 | 35.01 | 35.48 | 33.42 | 35.48 | 473,572 | -0.38(-1.06%) |