Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 40.60 | 43.60 | 39.80 | 41.80 | 2,876 | +1.20(+2.96%) |
Sep 29, 2022 | 39.40 | 40.60 | 38.70 | 40.60 | 2,333 | +1.20(+3.05%) |
Sep 28, 2022 | 38.20 | 39.90 | 37.10 | 39.40 | 3,338 | +1.40(+3.68%) |
Sep 27, 2022 | 38.20 | 39.00 | 36.60 | 38.00 | 4,872 | -0.20(-0.52%) |
Sep 26, 2022 | 36.20 | 39.00 | 35.80 | 38.20 | 3,416 | +1.00(+2.69%) |
Sep 23, 2022 | 39.80 | 41.40 | 36.00 | 37.20 | 5,150 | -3.00(-7.46%) |
Sep 22, 2022 | 40.00 | 40.60 | 39.20 | 40.20 | 5,672 | +0.00(+0.00%) |
Sep 21, 2022 | 40.20 | 42.38 | 39.80 | 40.20 | 13,247 | -0.60(-1.47%) |
Sep 20, 2022 | 43.60 | 43.60 | 40.20 | 40.80 | 27,518 | -1.20(-2.86%) |
Sep 19, 2022 | 41.87 | 43.40 | 40.60 | 42.00 | 23,228 | -0.20(-0.47%) |
Sep 16, 2022 | 41.80 | 43.20 | 40.40 | 42.20 | 68,658 | -0.20(-0.47%) |
Sep 15, 2022 | 41.00 | 43.60 | 39.80 | 42.40 | 27,079 | +2.00(+4.95%) |
Sep 14, 2022 | 40.60 | 41.60 | 39.00 | 40.40 | 17,134 | -0.60(-1.46%) |
Sep 13, 2022 | 41.60 | 42.20 | 38.60 | 41.00 | 8,055 | +0.00(+0.00%) |
Sep 12, 2022 | 44.60 | 44.60 | 41.00 | 41.00 | 5,343 | -3.00(-6.82%) |
Sep 09, 2022 | 46.80 | 46.80 | 43.40 | 44.00 | 7,137 | -2.40(-5.17%) |
Sep 08, 2022 | 44.60 | 48.20 | 42.60 | 46.40 | 6,418 | +1.20(+2.65%) |
Sep 07, 2022 | 46.60 | 47.60 | 43.00 | 45.20 | 4,748 | -1.20(-2.59%) |
Sep 06, 2022 | 48.60 | 49.20 | 46.20 | 46.40 | 5,348 | -1.80(-3.73%) |
Sep 02, 2022 | 46.40 | 52.90 | 44.40 | 48.20 | 4,769 | +2.50(+5.47%) |
Sep 01, 2022 | 42.80 | 47.00 | 41.40 | 45.70 | 4,827 | +1.90(+4.34%) |
Aug 31, 2022 | 42.80 | 44.40 | 40.20 | 43.80 | 2,987 | +2.20(+5.29%) |
Aug 30, 2022 | 41.60 | 43.00 | 40.00 | 41.60 | 3,252 | -0.20(-0.48%) |
Aug 29, 2022 | 41.60 | 42.60 | 41.60 | 41.80 | 2,807 | -0.80(-1.88%) |
Aug 26, 2022 | 44.40 | 44.40 | 41.40 | 42.60 | 2,952 | -1.40(-3.18%) |
Aug 25, 2022 | 45.80 | 48.00 | 43.60 | 44.00 | 9,797 | -2.40(-5.17%) |
Aug 24, 2022 | 46.80 | 50.30 | 44.20 | 46.40 | 4,499 | -0.60(-1.28%) |
Aug 23, 2022 | 44.20 | 49.00 | 43.97 | 47.00 | 4,809 | +2.80(+6.33%) |
Aug 22, 2022 | 51.40 | 52.00 | 41.40 | 44.20 | 7,726 | -7.60(-14.67%) |
Aug 19, 2022 | 51.60 | 53.50 | 50.40 | 51.80 | 4,697 | -1.80(-3.36%) |
Aug 18, 2022 | 51.60 | 54.20 | 51.40 | 53.60 | 4,244 | +1.60(+3.08%) |
Aug 17, 2022 | 52.00 | 54.40 | 51.40 | 52.00 | 2,881 | -0.80(-1.52%) |
Aug 16, 2022 | 55.60 | 55.60 | 50.20 | 52.80 | 3,975 | -2.20(-4.00%) |
Aug 15, 2022 | 54.60 | 55.80 | 50.74 | 55.00 | 5,946 | +0.20(+0.36%) |
Aug 12, 2022 | 59.40 | 60.00 | 54.40 | 54.80 | 4,844 | -3.00(-5.19%) |
Aug 11, 2022 | 59.00 | 65.80 | 55.00 | 57.80 | 10,797 | -1.20(-2.03%) |
Aug 10, 2022 | 55.40 | 59.00 | 54.20 | 59.00 | 6,266 | +4.80(+8.86%) |
Aug 09, 2022 | 59.00 | 60.18 | 54.00 | 54.20 | 3,552 | -6.00(-9.97%) |
Aug 08, 2022 | 58.00 | 60.80 | 57.60 | 60.20 | 4,891 | +4.00(+7.12%) |
Aug 05, 2022 | 57.40 | 59.20 | 54.20 | 56.20 | 3,218 | -1.00(-1.75%) |
Aug 04, 2022 | 48.80 | 58.88 | 48.80 | 57.20 | 5,500 | +7.40(+14.86%) |
Aug 03, 2022 | 45.00 | 49.80 | 45.00 | 49.80 | 4,886 | +5.20(+11.66%) |
Aug 02, 2022 | 41.60 | 46.40 | 41.60 | 44.60 | 2,532 | +2.60(+6.19%) |
Aug 01, 2022 | 47.00 | 47.00 | 41.60 | 42.00 | 4,186 | -0.20(-0.47%) |
Jul 29, 2022 | 43.40 | 44.40 | 41.20 | 42.20 | 4,487 | +0.20(+0.48%) |
Jul 28, 2022 | 44.40 | 44.40 | 41.70 | 42.00 | 2,919 | -2.20(-4.98%) |
Jul 27, 2022 | 44.20 | 44.60 | 41.40 | 44.20 | 2,134 | +0.60(+1.38%) |
Jul 26, 2022 | 43.20 | 44.40 | 41.90 | 43.60 | 1,613 | +0.20(+0.46%) |
Jul 25, 2022 | 43.20 | 44.20 | 41.20 | 43.40 | 1,449 | -0.80(-1.81%) |
Jul 22, 2022 | 47.20 | 47.20 | 43.00 | 44.20 | 2,766 | -2.40(-5.15%) |
Jul 21, 2022 | 46.60 | 48.20 | 45.60 | 46.60 | 1,664 | +0.40(+0.87%) |
Jul 20, 2022 | 44.40 | 49.40 | 44.00 | 46.20 | 3,792 | +1.40(+3.13%) |
Jul 19, 2022 | 42.80 | 46.80 | 40.60 | 44.80 | 4,118 | +2.80(+6.67%) |
Jul 18, 2022 | 43.40 | 45.60 | 41.60 | 42.00 | 2,988 | -2.00(-4.55%) |
Jul 15, 2022 | 41.20 | 44.00 | 38.60 | 44.00 | 13,399 | +3.60(+8.91%) |
Jul 14, 2022 | 42.00 | 43.40 | 40.20 | 40.40 | 6,248 | -1.40(-3.35%) |
Jul 13, 2022 | 47.10 | 50.41 | 41.00 | 41.80 | 16,504 | -5.20(-11.06%) |
Jul 12, 2022 | 46.80 | 47.00 | 43.60 | 47.00 | 4,413 | +0.20(+0.43%) |
Jul 11, 2022 | 45.80 | 47.00 | 43.80 | 46.80 | 3,669 | +0.00(+0.00%) |
Jul 08, 2022 | 46.60 | 47.80 | 45.92 | 46.80 | 5,849 | -1.00(-2.09%) |
Jul 07, 2022 | 49.00 | 50.20 | 46.40 | 47.80 | 6,927 | -1.00(-2.05%) |
Jul 06, 2022 | 47.20 | 50.20 | 46.19 | 48.80 | 7,487 | +1.40(+2.95%) |
Jul 05, 2022 | 42.60 | 47.40 | 41.40 | 47.40 | 7,660 | +4.40(+10.23%) |