Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 66.12 | 70.68 | 61.72 | 69.36 | 525,502 | +2.64(+3.96%) |
Sep 29, 2022 | 74.16 | 74.16 | 63.84 | 66.72 | 597,167 | -7.80(-10.47%) |
Sep 28, 2022 | 61.44 | 75.48 | 59.76 | 74.52 | 1,122,779 | +14.40(+23.95%) |
Sep 27, 2022 | 55.32 | 65.22 | 55.20 | 60.12 | 1,079,217 | +6.48(+12.08%) |
Sep 26, 2022 | 52.08 | 56.76 | 51.84 | 53.64 | 680,570 | +0.36(+0.68%) |
Sep 23, 2022 | 50.16 | 53.28 | 47.35 | 53.28 | 272,002 | +1.56(+3.02%) |
Sep 22, 2022 | 51.72 | 56.04 | 51.36 | 51.72 | 218,809 | -1.92(-3.58%) |
Sep 21, 2022 | 59.52 | 60.72 | 53.64 | 53.64 | 332,666 | -5.88(-9.88%) |
Sep 20, 2022 | 61.08 | 64.20 | 59.16 | 59.52 | 371,310 | -3.48(-5.52%) |
Sep 19, 2022 | 62.76 | 66.24 | 59.64 | 63.00 | 435,936 | +0.24(+0.38%) |
Sep 16, 2022 | 66.84 | 69.60 | 61.92 | 62.76 | 364,973 | -5.40(-7.92%) |
Sep 15, 2022 | 71.88 | 76.44 | 66.96 | 68.16 | 332,459 | -5.28(-7.19%) |
Sep 14, 2022 | 78.48 | 79.36 | 70.32 | 73.44 | 461,419 | -5.28(-6.71%) |
Sep 13, 2022 | 77.52 | 85.29 | 76.56 | 78.72 | 472,327 | -2.76(-3.39%) |
Sep 12, 2022 | 85.80 | 89.64 | 78.24 | 81.48 | 536,473 | -3.48(-4.10%) |
Sep 09, 2022 | 90.84 | 98.64 | 84.36 | 84.96 | 871,827 | -9.00(-9.58%) |
Sep 08, 2022 | 80.76 | 94.80 | 77.52 | 93.96 | 1,928,426 | +13.44(+16.69%) |
Sep 07, 2022 | 67.68 | 80.52 | 67.44 | 80.52 | 783,491 | +13.20(+19.61%) |
Sep 06, 2022 | 69.48 | 75.60 | 65.88 | 67.32 | 586,159 | -1.08(-1.58%) |
Sep 02, 2022 | 63.00 | 68.76 | 60.00 | 68.40 | 360,376 | +7.68(+12.65%) |
Sep 01, 2022 | 67.68 | 67.68 | 57.00 | 60.72 | 507,263 | -9.00(-12.91%) |
Aug 31, 2022 | 71.64 | 75.00 | 63.96 | 69.72 | 511,235 | -2.52(-3.49%) |
Aug 30, 2022 | 72.96 | 89.76 | 67.92 | 72.24 | 3,036,292 | +1.56(+2.21%) |
Aug 29, 2022 | 66.96 | 72.72 | 66.12 | 70.68 | 375,333 | +1.80(+2.61%) |
Aug 26, 2022 | 71.04 | 77.16 | 68.16 | 68.88 | 442,026 | -4.92(-6.67%) |
Aug 25, 2022 | 68.52 | 76.08 | 66.12 | 73.80 | 645,760 | +6.00(+8.85%) |
Aug 24, 2022 | 65.28 | 71.28 | 62.40 | 67.80 | 538,826 | +4.32(+6.81%) |
Aug 23, 2022 | 80.28 | 83.16 | 62.04 | 63.48 | 1,787,325 | -10.20(-13.84%) |
Aug 22, 2022 | 57.24 | 76.92 | 57.12 | 73.68 | 1,960,051 | +15.36(+26.34%) |
Aug 19, 2022 | 61.20 | 63.12 | 57.12 | 58.32 | 277,974 | -5.88(-9.16%) |
Aug 18, 2022 | 65.16 | 68.28 | 57.00 | 64.20 | 540,597 | -4.08(-5.98%) |
Aug 17, 2022 | 81.96 | 82.19 | 64.56 | 68.28 | 1,868,025 | +3.72(+5.76%) |
Aug 16, 2022 | 55.56 | 77.40 | 53.16 | 64.56 | 2,800,002 | +9.00(+16.20%) |
Aug 15, 2022 | 47.64 | 57.48 | 47.29 | 55.56 | 787,554 | +9.84(+21.52%) |
Aug 12, 2022 | 44.16 | 46.20 | 41.34 | 45.72 | 131,406 | +1.56(+3.53%) |
Aug 11, 2022 | 43.56 | 47.28 | 42.60 | 44.16 | 157,929 | -0.36(-0.81%) |
Aug 10, 2022 | 40.80 | 45.66 | 40.20 | 44.52 | 508,578 | +7.68(+20.85%) |
Aug 09, 2022 | 39.84 | 40.68 | 36.48 | 36.84 | 87,914 | -3.36(-8.36%) |
Aug 08, 2022 | 36.72 | 44.16 | 36.36 | 40.20 | 324,520 | +4.44(+12.42%) |
Aug 05, 2022 | 37.80 | 39.08 | 34.44 | 35.76 | 124,193 | -2.40(-6.29%) |
Aug 04, 2022 | 37.56 | 39.60 | 37.20 | 38.16 | 75,454 | +0.60(+1.60%) |
Aug 03, 2022 | 38.16 | 39.00 | 37.32 | 37.56 | 40,481 | -0.72(-1.88%) |
Aug 02, 2022 | 37.32 | 38.86 | 36.96 | 38.28 | 73,107 | +0.60(+1.59%) |
Aug 01, 2022 | 36.00 | 39.24 | 35.34 | 37.68 | 96,830 | +1.56(+4.32%) |
Jul 29, 2022 | 36.96 | 38.04 | 35.76 | 36.12 | 72,142 | -0.96(-2.59%) |
Jul 28, 2022 | 35.64 | 37.20 | 34.44 | 37.08 | 67,145 | +1.92(+5.46%) |
Jul 27, 2022 | 34.56 | 35.64 | 33.36 | 35.16 | 88,459 | +0.60(+1.74%) |
Jul 26, 2022 | 35.64 | 36.96 | 34.08 | 34.56 | 161,151 | -0.96(-2.70%) |
Jul 25, 2022 | 36.12 | 38.64 | 34.08 | 35.52 | 180,600 | +0.12(+0.34%) |
Jul 22, 2022 | 38.76 | 38.82 | 35.04 | 35.40 | 151,818 | -3.72(-9.51%) |
Jul 21, 2022 | 41.16 | 42.81 | 37.80 | 39.12 | 248,609 | +0.84(+2.19%) |
Jul 20, 2022 | 41.52 | 42.78 | 38.04 | 38.28 | 273,905 | -4.08(-9.63%) |
Jul 19, 2022 | 43.08 | 44.39 | 39.72 | 42.36 | 162,183 | +0.00(+0.00%) |
Jul 18, 2022 | 46.32 | 48.24 | 41.31 | 42.36 | 197,322 | -4.44(-9.49%) |
Jul 15, 2022 | 46.68 | 48.66 | 44.52 | 46.80 | 113,205 | +1.80(+4.00%) |
Jul 14, 2022 | 48.96 | 51.12 | 44.76 | 45.00 | 167,828 | -5.28(-10.50%) |
Jul 13, 2022 | 46.68 | 52.14 | 46.08 | 50.28 | 156,000 | +1.32(+2.70%) |
Jul 12, 2022 | 48.00 | 50.16 | 45.72 | 48.96 | 138,843 | +0.48(+0.99%) |
Jul 11, 2022 | 54.36 | 55.92 | 45.60 | 48.48 | 255,575 | -7.56(-13.49%) |
Jul 08, 2022 | 52.80 | 59.28 | 52.56 | 56.04 | 217,839 | +2.52(+4.71%) |
Jul 07, 2022 | 53.76 | 56.16 | 51.32 | 53.52 | 254,261 | -1.44(-2.62%) |
Jul 06, 2022 | 57.00 | 60.48 | 54.48 | 54.96 | 397,507 | -2.64(-4.58%) |
Jul 05, 2022 | 50.40 | 57.90 | 48.00 | 57.60 | 791,009 | +8.40(+17.07%) |