Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 49.00 | 53.51 | 44.50 | 50.00 | 48,069 | -0.50(-0.99%) |
Sep 29, 2022 | 99.50 | 105.00 | 48.49 | 50.50 | 251,144 | -49.00(-49.25%) |
Sep 28, 2022 | 105.00 | 107.50 | 95.50 | 99.50 | 160,492 | -5.50(-5.24%) |
Sep 27, 2022 | 89.50 | 105.50 | 86.50 | 105.00 | 61,895 | +19.50(+22.81%) |
Sep 26, 2022 | 98.50 | 100.00 | 72.50 | 85.50 | 69,833 | -15.00(-14.93%) |
Sep 23, 2022 | 96.50 | 102.00 | 93.00 | 100.50 | 16,440 | +5.00(+5.24%) |
Sep 22, 2022 | 96.00 | 100.00 | 92.00 | 95.50 | 23,687 | +0.00(+0.00%) |
Sep 21, 2022 | 101.00 | 101.00 | 90.50 | 95.50 | 12,138 | -4.00(-4.02%) |
Sep 20, 2022 | 101.00 | 102.50 | 95.50 | 99.50 | 22,902 | +0.50(+0.51%) |
Sep 19, 2022 | 94.50 | 101.00 | 94.50 | 99.00 | 18,344 | +5.50(+5.88%) |
Sep 16, 2022 | 93.50 | 96.50 | 91.50 | 93.50 | 12,482 | +2.50(+2.75%) |
Sep 15, 2022 | 92.50 | 94.50 | 90.00 | 91.00 | 7,555 | +1.00(+1.11%) |
Sep 14, 2022 | 87.00 | 90.50 | 86.50 | 90.00 | 6,514 | +4.00(+4.65%) |
Sep 13, 2022 | 84.50 | 87.50 | 82.00 | 86.00 | 3,878 | -0.50(-0.58%) |
Sep 12, 2022 | 80.50 | 87.50 | 79.97 | 86.50 | 6,718 | +4.75(+5.81%) |
Sep 09, 2022 | 78.50 | 85.50 | 78.50 | 81.75 | 3,989 | +2.75(+3.48%) |
Sep 08, 2022 | 83.50 | 84.50 | 78.00 | 79.00 | 7,140 | -3.50(-4.24%) |
Sep 07, 2022 | 81.00 | 83.50 | 79.50 | 82.50 | 3,272 | +1.50(+1.85%) |
Sep 06, 2022 | 80.50 | 82.00 | 72.00 | 81.00 | 9,466 | -0.50(-0.61%) |
Sep 02, 2022 | 85.50 | 87.00 | 81.00 | 81.50 | 4,536 | -3.00(-3.55%) |
Sep 01, 2022 | 84.00 | 90.58 | 79.00 | 84.50 | 9,622 | +3.50(+4.32%) |
Aug 31, 2022 | 85.00 | 86.00 | 80.00 | 81.00 | 8,934 | -3.00(-3.57%) |
Aug 30, 2022 | 82.00 | 85.00 | 77.50 | 84.00 | 12,783 | +3.00(+3.70%) |
Aug 29, 2022 | 75.00 | 86.78 | 73.50 | 81.00 | 19,023 | +4.50(+5.88%) |
Aug 26, 2022 | 73.00 | 77.50 | 72.00 | 76.50 | 7,566 | +0.00(+0.00%) |
Aug 25, 2022 | 72.00 | 77.50 | 72.00 | 76.50 | 7,658 | +4.00(+5.52%) |
Aug 24, 2022 | 70.50 | 74.50 | 70.50 | 72.50 | 3,235 | +1.00(+1.40%) |
Aug 23, 2022 | 67.50 | 72.01 | 67.50 | 71.50 | 2,545 | +3.00(+4.38%) |
Aug 22, 2022 | 65.50 | 69.00 | 64.00 | 68.50 | 2,081 | +3.00(+4.58%) |
Aug 19, 2022 | 66.00 | 67.00 | 63.97 | 65.50 | 2,734 | -0.50(-0.76%) |
Aug 18, 2022 | 68.00 | 69.50 | 62.50 | 66.00 | 7,237 | -2.00(-2.94%) |
Aug 17, 2022 | 69.00 | 72.00 | 67.50 | 68.00 | 6,150 | -2.00(-2.86%) |
Aug 16, 2022 | 69.00 | 70.75 | 66.75 | 70.00 | 5,254 | -0.50(-0.71%) |
Aug 15, 2022 | 69.00 | 71.00 | 67.50 | 70.50 | 4,289 | -1.50(-2.08%) |
Aug 12, 2022 | 70.50 | 72.50 | 66.50 | 72.00 | 4,041 | +1.50(+2.13%) |
Aug 11, 2022 | 70.00 | 71.50 | 67.50 | 70.50 | 8,430 | +0.00(+0.00%) |
Aug 10, 2022 | 66.50 | 71.50 | 64.50 | 70.50 | 12,949 | +3.50(+5.22%) |
Aug 09, 2022 | 65.50 | 69.00 | 65.00 | 67.00 | 3,070 | +0.00(+0.00%) |
Aug 08, 2022 | 62.50 | 67.50 | 62.50 | 67.00 | 6,896 | +4.50(+7.20%) |
Aug 05, 2022 | 57.00 | 62.50 | 57.00 | 62.50 | 2,711 | +3.50(+5.93%) |
Aug 04, 2022 | 59.50 | 63.00 | 57.50 | 59.00 | 4,700 | -1.00(-1.67%) |
Aug 03, 2022 | 55.50 | 60.00 | 55.50 | 60.00 | 6,082 | +3.50(+6.19%) |
Aug 02, 2022 | 53.50 | 56.50 | 53.00 | 56.50 | 2,749 | +3.50(+6.60%) |
Aug 01, 2022 | 50.00 | 65.00 | 50.00 | 53.00 | 73,302 | +2.00(+3.92%) |
Jul 29, 2022 | 54.00 | 55.50 | 49.51 | 51.00 | 7,258 | -5.00(-8.93%) |
Jul 28, 2022 | 55.50 | 57.50 | 53.50 | 56.00 | 6,293 | -0.50(-0.88%) |
Jul 27, 2022 | 53.00 | 56.50 | 53.00 | 56.50 | 5,437 | +3.00(+5.61%) |
Jul 26, 2022 | 52.00 | 54.50 | 51.50 | 53.50 | 6,231 | +0.75(+1.42%) |
Jul 25, 2022 | 53.00 | 53.57 | 51.50 | 52.75 | 9,166 | -0.75(-1.40%) |
Jul 22, 2022 | 52.00 | 55.00 | 52.00 | 53.50 | 12,867 | +0.00(+0.00%) |
Jul 21, 2022 | 55.00 | 56.95 | 52.00 | 53.50 | 17,334 | -2.00(-3.60%) |
Jul 20, 2022 | 57.50 | 61.00 | 54.00 | 55.50 | 11,961 | -1.50(-2.63%) |
Jul 19, 2022 | 57.00 | 57.51 | 54.50 | 57.00 | 9,300 | +0.50(+0.88%) |
Jul 18, 2022 | 74.50 | 81.50 | 54.00 | 56.50 | 135,344 | -17.50(-23.65%) |
Jul 15, 2022 | 70.50 | 75.50 | 68.50 | 74.00 | 71,167 | +8.50(+12.98%) |
Jul 14, 2022 | 72.00 | 72.00 | 64.00 | 65.50 | 10,470 | -3.50(-5.07%) |
Jul 13, 2022 | 70.50 | 71.00 | 68.00 | 69.00 | 8,305 | +0.00(+0.00%) |
Jul 12, 2022 | 71.50 | 77.50 | 68.00 | 69.00 | 56,082 | +3.00(+4.55%) |
Jul 11, 2022 | 67.00 | 75.00 | 59.00 | 66.00 | 26,305 | +1.50(+2.33%) |
Jul 08, 2022 | 59.00 | 65.00 | 57.50 | 64.50 | 6,851 | +5.00(+8.40%) |
Jul 07, 2022 | 56.50 | 62.50 | 53.67 | 59.50 | 7,426 | +5.50(+10.19%) |
Jul 06, 2022 | 50.00 | 56.50 | 49.50 | 54.00 | 8,243 | +2.00(+3.85%) |
Jul 05, 2022 | 45.00 | 53.00 | 41.80 | 52.00 | 34,736 | +7.86(+17.81%) |