Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 40.00 | 41.60 | 37.60 | 40.60 | 6,748 | -0.20(-0.49%) |
Sep 29, 2022 | 44.20 | 44.60 | 40.00 | 40.80 | 3,353 | -4.00(-8.93%) |
Sep 28, 2022 | 43.00 | 46.00 | 42.52 | 44.80 | 1,985 | +2.40(+5.66%) |
Sep 27, 2022 | 41.80 | 43.00 | 40.40 | 42.40 | 2,052 | +1.20(+2.91%) |
Sep 26, 2022 | 41.20 | 42.10 | 40.20 | 41.20 | 1,582 | -0.40(-0.96%) |
Sep 23, 2022 | 43.00 | 43.75 | 41.00 | 41.60 | 2,211 | -1.80(-4.15%) |
Sep 22, 2022 | 42.80 | 43.80 | 41.60 | 43.40 | 2,371 | +0.00(+0.00%) |
Sep 21, 2022 | 45.60 | 46.00 | 43.00 | 43.40 | 2,244 | -3.00(-6.47%) |
Sep 20, 2022 | 42.60 | 46.80 | 42.40 | 46.40 | 6,201 | +3.40(+7.91%) |
Sep 19, 2022 | 46.40 | 47.40 | 43.00 | 43.00 | 7,384 | -4.80(-10.04%) |
Sep 16, 2022 | 52.00 | 54.00 | 47.40 | 47.80 | 18,930 | -4.60(-8.78%) |
Sep 15, 2022 | 58.00 | 59.65 | 52.40 | 52.40 | 3,863 | -5.60(-9.66%) |
Sep 14, 2022 | 62.80 | 63.80 | 58.00 | 58.00 | 2,997 | -5.60(-8.81%) |
Sep 13, 2022 | 64.60 | 67.60 | 61.37 | 63.60 | 3,429 | -4.60(-6.74%) |
Sep 12, 2022 | 62.20 | 70.00 | 61.40 | 68.20 | 5,882 | +5.20(+8.25%) |
Sep 09, 2022 | 61.20 | 65.40 | 58.80 | 63.00 | 2,210 | +2.00(+3.28%) |
Sep 08, 2022 | 57.40 | 61.80 | 57.40 | 61.00 | 2,257 | +5.00(+8.93%) |
Sep 07, 2022 | 56.00 | 58.00 | 52.20 | 56.00 | 4,179 | +0.00(+0.00%) |
Sep 06, 2022 | 69.20 | 69.20 | 55.20 | 56.00 | 8,128 | -10.60(-15.92%) |
Sep 02, 2022 | 71.20 | 72.60 | 66.60 | 66.60 | 2,608 | -4.80(-6.72%) |
Sep 01, 2022 | 75.40 | 75.40 | 65.40 | 71.40 | 3,698 | -4.60(-6.05%) |
Aug 31, 2022 | 73.00 | 77.20 | 72.40 | 76.00 | 1,253 | +2.80(+3.83%) |
Aug 30, 2022 | 74.00 | 75.00 | 72.00 | 73.20 | 1,079 | -0.20(-0.27%) |
Aug 29, 2022 | 73.00 | 75.00 | 71.40 | 73.40 | 1,801 | -0.40(-0.54%) |
Aug 26, 2022 | 71.40 | 75.80 | 70.60 | 73.80 | 2,395 | +2.20(+3.07%) |
Aug 25, 2022 | 72.80 | 73.60 | 70.40 | 71.60 | 2,188 | -2.00(-2.72%) |
Aug 24, 2022 | 74.40 | 74.80 | 70.00 | 73.60 | 2,250 | +0.20(+0.27%) |
Aug 23, 2022 | 75.00 | 75.40 | 72.80 | 73.40 | 1,581 | -1.40(-1.87%) |
Aug 22, 2022 | 76.20 | 76.20 | 72.40 | 74.80 | 1,962 | -2.20(-2.86%) |
Aug 19, 2022 | 75.00 | 77.00 | 73.00 | 77.00 | 2,012 | +1.20(+1.58%) |
Aug 18, 2022 | 75.00 | 80.00 | 75.00 | 75.80 | 4,032 | -1.00(-1.30%) |
Aug 17, 2022 | 75.40 | 77.60 | 72.40 | 76.80 | 2,784 | +0.60(+0.79%) |
Aug 16, 2022 | 76.20 | 77.80 | 72.60 | 76.20 | 6,151 | +0.20(+0.26%) |
Aug 15, 2022 | 80.20 | 80.40 | 74.20 | 76.00 | 5,408 | -7.20(-8.65%) |
Aug 12, 2022 | 83.80 | 83.80 | 80.20 | 83.20 | 3,681 | +2.00(+2.46%) |
Aug 11, 2022 | 78.60 | 82.29 | 77.60 | 81.20 | 2,565 | +2.40(+3.05%) |
Aug 10, 2022 | 77.00 | 87.60 | 75.00 | 78.80 | 6,796 | +2.20(+2.87%) |
Aug 09, 2022 | 74.20 | 78.20 | 69.11 | 76.60 | 7,024 | +5.20(+7.28%) |
Aug 08, 2022 | 67.40 | 72.00 | 67.40 | 71.40 | 3,090 | +4.20(+6.25%) |
Aug 05, 2022 | 72.20 | 73.40 | 63.60 | 67.20 | 8,293 | -4.40(-6.15%) |
Aug 04, 2022 | 74.00 | 74.71 | 70.00 | 71.60 | 5,057 | -3.40(-4.53%) |
Aug 03, 2022 | 76.20 | 77.55 | 72.20 | 75.00 | 5,874 | -1.20(-1.57%) |
Aug 02, 2022 | 81.00 | 85.20 | 72.20 | 76.20 | 9,097 | -6.60(-7.97%) |
Aug 01, 2022 | 88.40 | 89.00 | 81.00 | 82.80 | 11,184 | -2.80(-3.27%) |
Jul 29, 2022 | 88.00 | 95.80 | 83.00 | 85.60 | 22,087 | +2.80(+3.38%) |
Jul 28, 2022 | 79.80 | 92.00 | 79.00 | 82.80 | 22,691 | +4.00(+5.08%) |
Jul 27, 2022 | 75.80 | 79.40 | 73.60 | 78.80 | 1,363 | +4.20(+5.63%) |
Jul 26, 2022 | 75.00 | 78.00 | 71.80 | 74.60 | 5,732 | +0.00(+0.00%) |
Jul 25, 2022 | 77.20 | 78.60 | 73.20 | 74.60 | 1,165 | -4.00(-5.09%) |
Jul 22, 2022 | 85.40 | 85.40 | 78.20 | 78.60 | 733 | -4.80(-5.76%) |
Jul 21, 2022 | 80.60 | 83.40 | 75.80 | 83.40 | 1,484 | +2.60(+3.22%) |
Jul 20, 2022 | 79.60 | 82.60 | 79.60 | 80.80 | 4,531 | +1.20(+1.51%) |
Jul 19, 2022 | 83.40 | 84.70 | 79.00 | 79.60 | 7,413 | -0.40(-0.50%) |
Jul 18, 2022 | 83.80 | 84.40 | 78.00 | 80.00 | 2,866 | -4.40(-5.21%) |
Jul 15, 2022 | 77.60 | 85.00 | 74.18 | 84.40 | 3,776 | +8.00(+10.47%) |
Jul 14, 2022 | 70.40 | 79.80 | 70.20 | 76.40 | 2,038 | +4.40(+6.11%) |
Jul 13, 2022 | 73.80 | 73.80 | 70.00 | 72.00 | 1,118 | -1.00(-1.37%) |
Jul 12, 2022 | 73.20 | 73.71 | 72.00 | 73.00 | 884 | -0.60(-0.82%) |
Jul 11, 2022 | 78.40 | 78.40 | 72.00 | 73.60 | 2,124 | -5.80(-7.30%) |
Jul 08, 2022 | 80.00 | 82.00 | 78.00 | 79.40 | 2,505 | +0.80(+1.02%) |
Jul 07, 2022 | 79.40 | 80.40 | 78.00 | 78.60 | 2,647 | +0.60(+0.77%) |
Jul 06, 2022 | 75.20 | 79.80 | 75.20 | 78.00 | 8,987 | +1.20(+1.56%) |
Jul 05, 2022 | 76.60 | 77.50 | 75.80 | 76.80 | 4,459 | -0.20(-0.26%) |