Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 51.00 | 57.00 | 51.00 | 55.00 | 1,531 | +2.98(+5.73%) |
Oct 28, 2022 | 56.01 | 56.01 | 52.02 | 52.02 | 528 | -3.98(-7.11%) |
Oct 27, 2022 | 56.00 | 57.00 | 53.71 | 56.00 | 378 | +0.99(+1.80%) |
Oct 26, 2022 | 56.00 | 56.50 | 55.01 | 55.01 | 161 | -1.33(-2.36%) |
Oct 25, 2022 | 56.00 | 58.00 | 55.01 | 56.34 | 91 | +0.18(+0.32%) |
Oct 24, 2022 | 56.00 | 60.00 | 55.00 | 56.16 | 299 | -0.14(-0.25%) |
Oct 21, 2022 | 57.00 | 60.00 | 56.30 | 56.30 | 238 | -1.98(-3.40%) |
Oct 20, 2022 | 57.38 | 60.00 | 57.00 | 58.28 | 105 | +0.68(+1.18%) |
Oct 19, 2022 | 59.73 | 60.00 | 56.12 | 57.60 | 404 | -0.40(-0.69%) |
Oct 18, 2022 | 60.00 | 60.00 | 57.25 | 58.00 | 193 | +0.90(+1.58%) |
Oct 17, 2022 | 60.00 | 60.00 | 56.00 | 57.10 | 134 | -2.40(-4.03%) |
Oct 14, 2022 | 60.00 | 65.00 | 59.30 | 59.50 | 350 | +2.50(+4.39%) |
Oct 13, 2022 | 58.00 | 58.01 | 56.00 | 57.00 | 325 | -2.65(-4.44%) |
Oct 12, 2022 | 62.00 | 62.00 | 56.58 | 59.65 | 72 | +0.41(+0.69%) |
Oct 11, 2022 | 61.00 | 65.00 | 58.11 | 59.24 | 159 | -4.59(-7.19%) |
Oct 10, 2022 | 56.00 | 68.99 | 56.00 | 63.83 | 433 | +5.83(+10.05%) |
Oct 07, 2022 | 65.00 | 65.69 | 58.00 | 58.00 | 205 | -8.00(-12.12%) |
Oct 06, 2022 | 69.00 | 69.00 | 66.00 | 66.00 | 392 | +0.00(+0.00%) |
Oct 05, 2022 | 66.00 | 72.99 | 58.00 | 66.00 | 868 | +0.92(+1.41%) |
Oct 04, 2022 | 59.93 | 69.01 | 59.93 | 65.08 | 654 | +4.10(+6.72%) |
Oct 03, 2022 | 56.00 | 61.00 | 56.00 | 60.98 | 710 | +4.98(+8.89%) |
Sep 30, 2022 | 56.00 | 59.41 | 55.00 | 56.00 | 443 | -1.48(-2.57%) |
Sep 29, 2022 | 57.00 | 61.00 | 51.19 | 57.48 | 398 | +4.81(+9.13%) |
Sep 28, 2022 | 55.65 | 58.43 | 51.40 | 52.67 | 303 | -0.33(-0.62%) |
Sep 27, 2022 | 52.25 | 54.00 | 50.50 | 53.00 | 119 | -1.00(-1.85%) |
Sep 26, 2022 | 56.51 | 56.51 | 50.50 | 54.00 | 231 | +0.00(+0.00%) |
Sep 23, 2022 | 50.02 | 57.99 | 50.02 | 54.00 | 328 | +2.80(+5.47%) |
Sep 22, 2022 | 51.20 | 58.00 | 50.02 | 51.20 | 704 | -1.80(-3.40%) |
Sep 21, 2022 | 51.00 | 57.89 | 51.00 | 53.00 | 585 | +1.90(+3.72%) |
Sep 20, 2022 | 54.10 | 57.00 | 51.00 | 51.10 | 323 | -0.90(-1.73%) |
Sep 19, 2022 | 56.00 | 60.00 | 52.00 | 52.00 | 667 | -1.03(-1.94%) |
Sep 16, 2022 | 58.48 | 61.83 | 53.00 | 53.03 | 1,116 | -5.60(-9.55%) |
Sep 15, 2022 | 58.00 | 60.15 | 58.00 | 58.63 | 82 | +0.14(+0.24%) |
Sep 14, 2022 | 58.50 | 61.20 | 58.49 | 58.49 | 178 | +0.03(+0.05%) |
Sep 13, 2022 | 61.02 | 63.00 | 56.28 | 58.46 | 369 | -2.56(-4.20%) |
Sep 12, 2022 | 64.00 | 63.80 | 59.99 | 61.02 | 713 | +0.03(+0.05%) |
Sep 09, 2022 | 61.50 | 65.00 | 60.70 | 60.99 | 646 | -0.54(-0.88%) |
Sep 08, 2022 | 61.30 | 64.00 | 61.30 | 61.53 | 195 | +0.32(+0.52%) |
Sep 07, 2022 | 61.11 | 65.00 | 61.11 | 61.21 | 225 | -1.79(-2.84%) |
Sep 06, 2022 | 62.00 | 69.00 | 60.22 | 63.00 | 826 | +0.28(+0.45%) |
Sep 02, 2022 | 63.27 | 63.27 | 61.00 | 62.72 | 186 | -0.55(-0.87%) |
Sep 01, 2022 | 62.00 | 65.00 | 62.00 | 63.27 | 162 | +0.87(+1.39%) |
Aug 31, 2022 | 62.00 | 68.00 | 62.00 | 62.40 | 215 | -0.91(-1.44%) |
Aug 30, 2022 | 66.19 | 67.00 | 62.75 | 63.31 | 346 | -1.76(-2.70%) |
Aug 29, 2022 | 65.00 | 65.07 | 61.31 | 65.07 | 234 | +0.00(+0.00%) |
Aug 26, 2022 | 71.20 | 71.20 | 65.00 | 65.07 | 480 | -2.60(-3.84%) |
Aug 25, 2022 | 61.00 | 71.99 | 61.00 | 67.67 | 933 | +6.47(+10.57%) |
Aug 24, 2022 | 62.08 | 64.28 | 61.00 | 61.20 | 504 | -1.51(-2.41%) |
Aug 23, 2022 | 63.00 | 63.00 | 62.00 | 62.71 | 563 | -0.53(-0.84%) |
Aug 22, 2022 | 68.96 | 68.96 | 62.50 | 63.24 | 607 | -5.72(-8.29%) |
Aug 19, 2022 | 72.00 | 72.00 | 63.80 | 68.96 | 1,036 | -2.18(-3.06%) |
Aug 18, 2022 | 70.00 | 78.60 | 67.17 | 71.14 | 2,984 | +4.44(+6.66%) |
Aug 17, 2022 | 68.00 | 68.45 | 66.00 | 66.70 | 626 | -1.46(-2.14%) |
Aug 16, 2022 | 73.00 | 77.00 | 64.19 | 68.16 | 1,649 | -8.84(-11.48%) |
Aug 15, 2022 | 79.00 | 78.90 | 75.30 | 77.00 | 1,014 | +0.25(+0.33%) |
Aug 12, 2022 | 71.81 | 77.29 | 71.02 | 76.75 | 824 | +4.77(+6.63%) |
Aug 11, 2022 | 74.00 | 75.78 | 69.14 | 71.98 | 1,062 | +1.01(+1.42%) |
Aug 10, 2022 | 70.00 | 74.64 | 68.00 | 70.97 | 1,064 | +3.96(+5.91%) |
Aug 09, 2022 | 70.00 | 72.92 | 66.30 | 67.01 | 1,122 | -2.99(-4.27%) |
Aug 08, 2022 | 70.19 | 74.29 | 68.50 | 70.00 | 1,364 | -0.01(-0.01%) |
Aug 05, 2022 | 71.00 | 76.82 | 70.00 | 70.01 | 596 | -3.27(-4.46%) |
Aug 04, 2022 | 71.00 | 77.00 | 67.40 | 73.28 | 483 | +1.69(+2.36%) |
Aug 03, 2022 | 71.41 | 77.70 | 63.80 | 71.59 | 1,665 | +2.10(+3.02%) |
Aug 02, 2022 | 68.00 | 72.00 | 63.56 | 69.49 | 1,383 | +5.16(+8.02%) |