Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.96 | 38.24 | 34.38 | 34.38 | 83,689 | -2.50(-6.78%) |
Sep 29, 2022 | 41.25 | 42.09 | 36.25 | 36.88 | 120,961 | -4.99(-11.91%) |
Sep 28, 2022 | 41.12 | 42.49 | 40.29 | 41.86 | 60,717 | +0.69(+1.67%) |
Sep 27, 2022 | 43.75 | 43.75 | 40.88 | 41.17 | 56,380 | -0.09(-0.21%) |
Sep 26, 2022 | 45.00 | 46.49 | 41.26 | 41.26 | 52,894 | -2.55(-5.82%) |
Sep 23, 2022 | 46.25 | 46.35 | 43.31 | 43.81 | 48,836 | -2.56(-5.53%) |
Sep 22, 2022 | 48.75 | 48.81 | 45.62 | 46.38 | 54,864 | -3.62(-7.25%) |
Sep 21, 2022 | 51.99 | 52.81 | 48.12 | 50.00 | 54,048 | -1.31(-2.56%) |
Sep 20, 2022 | 57.50 | 57.42 | 51.25 | 51.31 | 45,550 | -4.94(-8.78%) |
Sep 19, 2022 | 61.25 | 62.50 | 56.25 | 56.25 | 63,678 | -7.50(-11.76%) |
Sep 16, 2022 | 61.36 | 63.75 | 60.01 | 63.75 | 44,986 | -0.44(-0.68%) |
Sep 15, 2022 | 66.25 | 67.11 | 62.50 | 64.19 | 35,066 | -3.59(-5.29%) |
Sep 14, 2022 | 61.25 | 67.78 | 60.40 | 67.78 | 53,334 | +5.31(+8.51%) |
Sep 13, 2022 | 63.50 | 63.75 | 59.75 | 62.46 | 47,437 | -1.56(-2.44%) |
Sep 12, 2022 | 67.88 | 67.88 | 63.76 | 64.03 | 68,948 | -3.04(-4.53%) |
Sep 09, 2022 | 65.99 | 68.75 | 64.47 | 67.06 | 81,752 | -3.55(-5.03%) |
Sep 08, 2022 | 72.36 | 72.36 | 67.50 | 70.61 | 66,978 | +1.54(+2.23%) |
Sep 07, 2022 | 73.75 | 75.17 | 69.08 | 69.08 | 46,342 | -6.12(-8.14%) |
Sep 06, 2022 | 82.50 | 83.75 | 73.88 | 75.20 | 70,627 | -0.67(-0.89%) |
Sep 02, 2022 | 72.50 | 76.25 | 72.50 | 75.88 | 34,174 | +3.38(+4.66%) |
Sep 01, 2022 | 73.45 | 73.75 | 70.00 | 72.50 | 27,607 | -1.55(-2.09%) |
Aug 31, 2022 | 73.75 | 75.00 | 72.50 | 74.05 | 19,356 | -1.21(-1.61%) |
Aug 30, 2022 | 79.35 | 79.65 | 74.76 | 75.26 | 18,253 | -4.09(-5.15%) |
Aug 29, 2022 | 74.00 | 84.92 | 73.75 | 79.35 | 25,479 | +4.26(+5.68%) |
Aug 26, 2022 | 78.75 | 78.75 | 73.85 | 75.09 | 15,967 | -2.40(-3.10%) |
Aug 25, 2022 | 75.00 | 78.36 | 75.00 | 77.49 | 15,859 | +1.61(+2.13%) |
Aug 24, 2022 | 78.75 | 78.76 | 75.62 | 75.88 | 14,105 | -2.90(-3.68%) |
Aug 23, 2022 | 73.84 | 80.00 | 72.50 | 78.78 | 26,408 | +4.95(+6.71%) |
Aug 22, 2022 | 76.28 | 76.28 | 73.75 | 73.83 | 29,008 | -2.45(-3.21%) |
Aug 19, 2022 | 80.00 | 80.71 | 75.50 | 76.28 | 40,024 | -5.35(-6.55%) |
Aug 18, 2022 | 83.75 | 84.28 | 80.69 | 81.62 | 25,674 | -2.97(-3.52%) |
Aug 17, 2022 | 85.00 | 85.84 | 83.25 | 84.60 | 22,938 | -0.90(-1.05%) |
Aug 16, 2022 | 87.50 | 87.76 | 85.00 | 85.50 | 38,131 | -3.01(-3.40%) |
Aug 15, 2022 | 88.75 | 90.00 | 87.50 | 88.51 | 17,699 | -0.31(-0.35%) |
Aug 12, 2022 | 86.81 | 90.00 | 86.31 | 88.83 | 26,413 | +2.84(+3.30%) |
Aug 11, 2022 | 87.33 | 89.99 | 85.00 | 85.99 | 29,432 | -0.71(-0.82%) |
Aug 10, 2022 | 87.33 | 88.03 | 85.62 | 86.70 | 17,859 | +2.05(+2.42%) |
Aug 09, 2022 | 88.75 | 89.81 | 84.50 | 84.65 | 29,691 | -6.41(-7.04%) |
Aug 08, 2022 | 91.22 | 91.85 | 88.83 | 91.06 | 19,201 | +2.31(+2.61%) |
Aug 05, 2022 | 90.00 | 91.71 | 86.91 | 88.75 | 28,108 | -1.50(-1.66%) |
Aug 04, 2022 | 91.35 | 93.75 | 90.24 | 90.25 | 23,191 | -2.12(-2.30%) |
Aug 03, 2022 | 90.00 | 93.46 | 87.54 | 92.38 | 38,415 | +1.79(+1.97%) |
Aug 02, 2022 | 86.25 | 91.30 | 85.17 | 90.59 | 32,861 | +3.23(+3.69%) |
Aug 01, 2022 | 86.25 | 87.49 | 85.01 | 87.36 | 27,207 | +2.17(+2.55%) |
Jul 29, 2022 | 81.64 | 87.36 | 81.25 | 85.19 | 24,502 | +2.31(+2.79%) |
Jul 28, 2022 | 85.00 | 87.34 | 80.31 | 82.88 | 44,027 | -0.12(-0.15%) |
Jul 27, 2022 | 81.25 | 83.75 | 80.10 | 83.00 | 14,649 | +1.39(+1.70%) |
Jul 26, 2022 | 86.09 | 86.25 | 81.25 | 81.61 | 27,124 | -5.26(-6.06%) |
Jul 25, 2022 | 88.75 | 88.75 | 84.38 | 86.88 | 27,777 | -0.62(-0.71%) |
Jul 22, 2022 | 89.96 | 89.97 | 86.25 | 87.50 | 33,591 | -3.38(-3.71%) |
Jul 21, 2022 | 92.50 | 93.10 | 87.49 | 90.88 | 31,760 | -4.75(-4.97%) |
Jul 20, 2022 | 92.30 | 96.25 | 91.25 | 95.62 | 44,261 | +6.86(+7.73%) |
Jul 19, 2022 | 87.50 | 91.16 | 87.47 | 88.76 | 17,244 | +1.20(+1.37%) |
Jul 18, 2022 | 90.00 | 93.41 | 87.50 | 87.56 | 15,747 | -1.47(-1.66%) |
Jul 15, 2022 | 86.25 | 91.24 | 86.25 | 89.04 | 18,708 | +1.29(+1.47%) |
Jul 14, 2022 | 86.25 | 88.69 | 85.59 | 87.75 | 23,841 | +0.70(+0.80%) |
Jul 13, 2022 | 83.81 | 87.81 | 83.75 | 87.05 | 28,987 | -0.45(-0.51%) |
Jul 12, 2022 | 85.91 | 89.81 | 85.12 | 87.50 | 28,571 | +1.00(+1.16%) |
Jul 11, 2022 | 90.00 | 90.00 | 85.21 | 86.50 | 29,699 | -4.55(-5.00%) |
Jul 08, 2022 | 87.88 | 93.65 | 87.88 | 91.05 | 29,568 | -1.28(-1.38%) |
Jul 07, 2022 | 86.25 | 94.11 | 86.25 | 92.33 | 43,090 | +5.69(+6.56%) |
Jul 06, 2022 | 80.00 | 88.71 | 80.62 | 86.64 | 57,986 | +4.45(+5.41%) |
Jul 05, 2022 | 77.05 | 83.08 | 75.91 | 82.19 | 59,526 | +3.62(+4.61%) |