Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.50 | 44.00 | 41.50 | 42.00 | 258 | +0.20(+0.48%) |
Sep 29, 2022 | 41.50 | 41.91 | 41.50 | 41.80 | 81 | -0.30(-0.71%) |
Sep 28, 2022 | 41.50 | 44.35 | 41.50 | 42.10 | 116 | +0.10(+0.24%) |
Sep 27, 2022 | 43.73 | 43.99 | 40.00 | 42.00 | 193 | +0.35(+0.84%) |
Sep 26, 2022 | 43.40 | 45.49 | 41.00 | 41.65 | 174 | +0.15(+0.36%) |
Sep 23, 2022 | 40.87 | 45.60 | 40.87 | 41.50 | 690 | -2.37(-5.40%) |
Sep 22, 2022 | 44.40 | 45.80 | 43.75 | 43.87 | 287 | -3.43(-7.25%) |
Sep 21, 2022 | 46.11 | 47.30 | 45.00 | 47.30 | 328 | +1.18(+2.56%) |
Sep 20, 2022 | 45.00 | 48.00 | 45.06 | 46.12 | 535 | -2.58(-5.30%) |
Sep 19, 2022 | 50.00 | 50.98 | 46.50 | 48.70 | 487 | -1.95(-3.85%) |
Sep 16, 2022 | 50.00 | 51.58 | 50.00 | 50.65 | 366 | -0.95(-1.84%) |
Sep 15, 2022 | 50.20 | 53.89 | 50.20 | 51.60 | 722 | -0.83(-1.58%) |
Sep 14, 2022 | 55.00 | 56.38 | 50.32 | 52.43 | 1,051 | -3.58(-6.39%) |
Sep 13, 2022 | 57.47 | 57.47 | 54.00 | 56.01 | 148 | -0.01(-0.02%) |
Sep 12, 2022 | 54.90 | 56.50 | 54.01 | 56.02 | 328 | +0.02(+0.04%) |
Sep 09, 2022 | 57.50 | 58.43 | 55.00 | 56.00 | 134 | -1.10(-1.93%) |
Sep 08, 2022 | 53.90 | 59.92 | 52.20 | 57.10 | 557 | +3.60(+6.73%) |
Sep 07, 2022 | 54.80 | 55.00 | 52.00 | 53.50 | 922 | +1.50(+2.88%) |
Sep 06, 2022 | 54.00 | 56.00 | 50.20 | 52.00 | 1,265 | -5.00(-8.77%) |
Sep 02, 2022 | 55.00 | 58.70 | 55.00 | 57.00 | 275 | +1.86(+3.37%) |
Sep 01, 2022 | 56.55 | 60.00 | 55.00 | 55.14 | 552 | -1.86(-3.26%) |
Aug 31, 2022 | 56.94 | 60.00 | 56.55 | 57.00 | 452 | +0.00(+0.00%) |
Aug 30, 2022 | 56.89 | 60.00 | 56.07 | 57.00 | 770 | -1.04(-1.79%) |
Aug 29, 2022 | 59.00 | 61.53 | 56.00 | 58.04 | 912 | -1.20(-2.03%) |
Aug 26, 2022 | 63.60 | 68.21 | 56.07 | 59.24 | 1,616 | -1.76(-2.89%) |
Aug 25, 2022 | 64.00 | 67.20 | 61.00 | 61.00 | 1,002 | -2.10(-3.33%) |
Aug 24, 2022 | 62.48 | 64.20 | 61.00 | 63.10 | 392 | +0.62(+0.99%) |
Aug 23, 2022 | 62.00 | 63.00 | 62.00 | 62.48 | 589 | +0.85(+1.38%) |
Aug 22, 2022 | 66.52 | 66.52 | 61.56 | 61.63 | 1,460 | -3.45(-5.30%) |
Aug 19, 2022 | 68.40 | 69.49 | 65.01 | 65.08 | 1,209 | -2.95(-4.34%) |
Aug 18, 2022 | 70.00 | 72.00 | 68.01 | 68.03 | 1,447 | +0.02(+0.03%) |
Aug 17, 2022 | 68.00 | 72.00 | 66.50 | 68.01 | 1,269 | -1.03(-1.49%) |
Aug 16, 2022 | 71.00 | 71.39 | 69.00 | 69.04 | 2,026 | -2.35(-3.29%) |
Aug 15, 2022 | 75.99 | 75.99 | 70.00 | 71.39 | 2,790 | -7.10(-9.05%) |
Aug 12, 2022 | 80.00 | 81.32 | 75.30 | 78.49 | 3,951 | -3.37(-4.12%) |
Aug 11, 2022 | 90.87 | 94.00 | 79.10 | 81.86 | 5,560 | -12.14(-12.91%) |
Aug 10, 2022 | 85.00 | 97.70 | 83.00 | 94.00 | 15,218 | +1.88(+2.04%) |
Aug 09, 2022 | 106.00 | 132.00 | 89.00 | 92.12 | 376,544 | +18.63(+25.35%) |
Aug 08, 2022 | 71.00 | 76.00 | 70.29 | 73.49 | 166 | -0.76(-1.02%) |
Aug 05, 2022 | 77.00 | 77.00 | 71.61 | 74.25 | 393 | -2.75(-3.57%) |
Aug 04, 2022 | 72.00 | 80.00 | 71.00 | 77.00 | 2,851 | +5.85(+8.22%) |
Aug 03, 2022 | 70.00 | 72.20 | 68.00 | 71.15 | 260 | +0.94(+1.34%) |
Aug 02, 2022 | 70.80 | 75.00 | 68.00 | 70.21 | 444 | -2.54(-3.49%) |
Aug 01, 2022 | 71.00 | 74.90 | 71.00 | 72.75 | 270 | +3.55(+5.13%) |
Jul 29, 2022 | 66.00 | 70.00 | 66.00 | 69.20 | 693 | +2.20(+3.28%) |
Jul 28, 2022 | 66.00 | 71.00 | 65.01 | 67.00 | 223 | +1.45(+2.21%) |
Jul 27, 2022 | 65.00 | 67.53 | 62.55 | 65.55 | 248 | +3.55(+5.73%) |
Jul 26, 2022 | 64.00 | 64.33 | 62.00 | 62.00 | 428 | -3.99(-6.05%) |
Jul 25, 2022 | 70.00 | 70.00 | 63.01 | 65.99 | 423 | +0.99(+1.52%) |
Jul 22, 2022 | 71.00 | 71.67 | 60.00 | 65.00 | 871 | -5.60(-7.93%) |
Jul 21, 2022 | 68.00 | 71.20 | 68.00 | 70.60 | 283 | +2.60(+3.82%) |
Jul 20, 2022 | 69.00 | 74.90 | 67.00 | 68.00 | 891 | -2.72(-3.85%) |
Jul 19, 2022 | 75.49 | 75.50 | 70.72 | 70.72 | 596 | -3.84(-5.15%) |
Jul 18, 2022 | 73.00 | 75.08 | 66.15 | 74.56 | 1,805 | +2.06(+2.84%) |
Jul 15, 2022 | 74.00 | 77.00 | 72.50 | 72.50 | 155 | -2.50(-3.33%) |
Jul 14, 2022 | 76.00 | 78.00 | 75.00 | 75.00 | 261 | -1.60(-2.09%) |
Jul 13, 2022 | 77.00 | 78.00 | 72.00 | 76.60 | 638 | -0.50(-0.65%) |
Jul 12, 2022 | 79.00 | 80.85 | 77.10 | 77.10 | 62 | -0.40(-0.52%) |
Jul 11, 2022 | 78.00 | 79.00 | 75.01 | 77.50 | 112 | -1.88(-2.37%) |
Jul 08, 2022 | 79.00 | 81.80 | 77.00 | 79.38 | 465 | +2.38(+3.09%) |
Jul 07, 2022 | 80.00 | 81.00 | 77.00 | 77.00 | 242 | +0.00(+0.00%) |
Jul 06, 2022 | 75.00 | 84.64 | 75.00 | 77.00 | 428 | -1.25(-1.60%) |
Jul 05, 2022 | 79.70 | 79.99 | 75.25 | 78.25 | 58 | +0.05(+0.06%) |