Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.92 | 40.56 | 36.01 | 36.48 | 36,033 | -0.84(-2.25%) |
Sep 29, 2022 | 31.92 | 38.28 | 31.44 | 37.32 | 54,993 | +0.96(+2.64%) |
Sep 28, 2022 | 34.44 | 46.20 | 32.88 | 36.36 | 1,789,109 | +8.28(+29.49%) |
Sep 27, 2022 | 28.32 | 29.40 | 27.00 | 28.08 | 17,850 | -0.48(-1.68%) |
Sep 26, 2022 | 27.72 | 30.51 | 26.40 | 28.56 | 35,223 | -2.64(-8.46%) |
Sep 23, 2022 | 27.72 | 38.40 | 25.80 | 31.20 | 546,541 | +2.40(+8.33%) |
Sep 22, 2022 | 45.60 | 47.47 | 25.20 | 28.80 | 56,052 | -22.68(-44.06%) |
Sep 21, 2022 | 54.41 | 54.58 | 50.40 | 51.48 | 9,411 | -2.52(-4.67%) |
Sep 20, 2022 | 55.20 | 56.50 | 52.34 | 54.00 | 2,817 | -1.06(-1.92%) |
Sep 19, 2022 | 62.40 | 62.40 | 53.28 | 55.06 | 4,298 | -3.58(-6.10%) |
Sep 16, 2022 | 64.80 | 64.80 | 56.57 | 58.63 | 5,559 | -4.49(-7.11%) |
Sep 15, 2022 | 66.14 | 66.96 | 61.20 | 63.12 | 1,922 | -2.40(-3.66%) |
Sep 14, 2022 | 67.20 | 67.20 | 62.88 | 65.52 | 1,254 | -1.42(-2.12%) |
Sep 13, 2022 | 64.44 | 68.40 | 62.40 | 66.94 | 5,116 | +1.90(+2.92%) |
Sep 12, 2022 | 67.20 | 71.28 | 61.92 | 65.04 | 3,619 | +1.30(+2.03%) |
Sep 09, 2022 | 65.52 | 65.52 | 57.65 | 63.74 | 2,872 | +1.13(+1.80%) |
Sep 08, 2022 | 63.60 | 64.78 | 56.40 | 62.62 | 4,137 | -2.14(-3.30%) |
Sep 07, 2022 | 66.62 | 67.06 | 61.97 | 64.75 | 4,207 | -2.30(-3.44%) |
Sep 06, 2022 | 69.60 | 69.79 | 64.32 | 67.06 | 1,777 | -1.22(-1.79%) |
Sep 02, 2022 | 72.00 | 72.00 | 66.22 | 68.28 | 2,425 | -0.31(-0.45%) |
Sep 01, 2022 | 69.36 | 69.36 | 66.74 | 68.59 | 2,975 | -3.34(-4.64%) |
Aug 31, 2022 | 72.00 | 73.20 | 67.87 | 71.93 | 2,452 | +1.73(+2.46%) |
Aug 30, 2022 | 75.72 | 75.72 | 67.20 | 70.20 | 2,615 | +0.29(+0.41%) |
Aug 29, 2022 | 76.80 | 76.80 | 67.20 | 69.91 | 5,094 | +0.31(+0.45%) |
Aug 26, 2022 | 74.40 | 75.36 | 69.36 | 69.60 | 1,689 | -3.74(-5.10%) |
Aug 25, 2022 | 75.46 | 75.46 | 70.80 | 73.34 | 3,206 | -2.47(-3.26%) |
Aug 24, 2022 | 76.80 | 76.80 | 72.00 | 75.82 | 4,351 | +2.59(+3.54%) |
Aug 23, 2022 | 77.18 | 80.78 | 69.46 | 73.22 | 8,010 | -3.96(-5.13%) |
Aug 22, 2022 | 84.00 | 86.40 | 76.51 | 77.18 | 4,070 | -3.55(-4.40%) |
Aug 19, 2022 | 86.40 | 86.40 | 77.76 | 80.74 | 2,347 | -0.89(-1.09%) |
Aug 18, 2022 | 91.20 | 91.92 | 80.16 | 81.62 | 5,443 | -7.85(-8.77%) |
Aug 17, 2022 | 91.20 | 92.16 | 86.64 | 89.47 | 1,825 | -0.70(-0.77%) |
Aug 16, 2022 | 93.60 | 95.28 | 86.64 | 90.17 | 3,211 | -1.66(-1.80%) |
Aug 15, 2022 | 98.40 | 98.40 | 90.53 | 91.82 | 6,891 | -4.44(-4.61%) |
Aug 12, 2022 | 100.44 | 100.80 | 93.60 | 96.26 | 2,582 | -2.11(-2.15%) |
Aug 11, 2022 | 98.35 | 105.14 | 91.44 | 98.38 | 6,474 | +5.59(+6.03%) |
Aug 10, 2022 | 91.20 | 95.76 | 91.22 | 92.78 | 1,180 | +0.38(+0.42%) |
Aug 09, 2022 | 98.40 | 98.40 | 91.20 | 92.40 | 1,585 | -2.81(-2.95%) |
Aug 08, 2022 | 88.80 | 103.27 | 86.90 | 95.21 | 5,801 | +7.66(+8.74%) |
Aug 05, 2022 | 88.03 | 88.32 | 85.68 | 87.55 | 1,135 | +1.87(+2.18%) |
Aug 04, 2022 | 88.80 | 88.80 | 84.02 | 85.68 | 1,703 | -0.24(-0.28%) |
Aug 03, 2022 | 84.00 | 88.51 | 81.36 | 85.92 | 2,806 | +4.56(+5.60%) |
Aug 02, 2022 | 80.40 | 81.36 | 78.05 | 81.36 | 1,267 | +1.92(+2.42%) |
Aug 01, 2022 | 79.08 | 80.18 | 76.80 | 79.44 | 1,860 | -0.96(-1.19%) |
Jul 29, 2022 | 81.60 | 82.27 | 78.00 | 80.40 | 2,025 | +0.60(+0.75%) |
Jul 28, 2022 | 76.49 | 82.78 | 75.60 | 79.80 | 4,073 | +3.00(+3.91%) |
Jul 27, 2022 | 79.20 | 81.50 | 75.60 | 76.80 | 2,706 | -2.69(-3.38%) |
Jul 26, 2022 | 84.00 | 84.00 | 78.24 | 79.49 | 1,793 | -1.56(-1.92%) |
Jul 25, 2022 | 86.40 | 85.32 | 76.92 | 81.05 | 2,227 | -1.46(-1.77%) |
Jul 22, 2022 | 88.46 | 88.49 | 81.29 | 82.51 | 2,014 | -2.28(-2.69%) |
Jul 21, 2022 | 88.80 | 90.94 | 84.58 | 84.79 | 3,074 | -4.01(-4.51%) |
Jul 20, 2022 | 88.80 | 91.20 | 84.02 | 88.80 | 3,382 | +0.86(+0.98%) |
Jul 19, 2022 | 85.92 | 88.51 | 82.20 | 87.94 | 1,935 | +3.00(+3.53%) |
Jul 18, 2022 | 88.80 | 88.30 | 80.40 | 84.94 | 3,315 | -0.02(-0.03%) |
Jul 15, 2022 | 87.89 | 88.03 | 81.96 | 84.96 | 3,380 | -0.91(-1.06%) |
Jul 14, 2022 | 88.58 | 88.58 | 84.72 | 85.87 | 1,009 | -0.82(-0.94%) |
Jul 13, 2022 | 88.80 | 88.80 | 85.68 | 86.69 | 755 | -2.11(-2.38%) |
Jul 12, 2022 | 90.02 | 91.54 | 87.60 | 88.80 | 758 | -2.16(-2.37%) |
Jul 11, 2022 | 93.60 | 93.60 | 87.60 | 90.96 | 1,773 | -1.13(-1.22%) |
Jul 08, 2022 | 92.40 | 95.52 | 88.80 | 92.09 | 2,780 | +3.05(+3.42%) |
Jul 07, 2022 | 90.38 | 91.20 | 86.40 | 89.04 | 2,991 | +1.92(+2.20%) |
Jul 06, 2022 | 91.30 | 93.12 | 84.41 | 87.12 | 1,812 | -2.57(-2.86%) |
Jul 05, 2022 | 93.60 | 93.24 | 86.40 | 89.69 | 1,348 | +0.19(+0.21%) |