Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 33.75 | 38.12 | 33.41 | 38.12 | 122,080 | +5.23(+15.88%) |
Oct 28, 2022 | 31.86 | 33.58 | 31.35 | 32.90 | 81,977 | +1.04(+3.26%) |
Oct 27, 2022 | 35.00 | 37.11 | 31.51 | 31.86 | 127,912 | -4.39(-12.10%) |
Oct 26, 2022 | 40.00 | 41.75 | 35.27 | 36.25 | 170,144 | -2.76(-7.08%) |
Oct 25, 2022 | 43.75 | 46.88 | 38.44 | 39.01 | 363,252 | +4.26(+12.27%) |
Oct 24, 2022 | 32.33 | 34.75 | 31.88 | 34.75 | 48,554 | +2.46(+7.63%) |
Oct 21, 2022 | 31.23 | 33.12 | 30.77 | 32.29 | 53,995 | +1.58(+5.13%) |
Oct 20, 2022 | 31.25 | 33.75 | 30.00 | 30.71 | 68,178 | -0.23(-0.73%) |
Oct 19, 2022 | 30.05 | 32.41 | 29.12 | 30.94 | 70,161 | +0.94(+3.12%) |
Oct 18, 2022 | 29.45 | 31.25 | 28.11 | 30.00 | 48,413 | +0.88(+3.00%) |
Oct 17, 2022 | 27.25 | 29.45 | 26.46 | 29.12 | 51,589 | +2.54(+9.54%) |
Oct 14, 2022 | 26.34 | 26.88 | 25.50 | 26.59 | 77,575 | +0.52(+2.01%) |
Oct 13, 2022 | 26.79 | 27.00 | 25.31 | 26.06 | 80,417 | -0.68(-2.52%) |
Oct 12, 2022 | 25.88 | 26.74 | 25.00 | 26.74 | 53,181 | +0.86(+3.33%) |
Oct 11, 2022 | 28.12 | 28.12 | 25.38 | 25.88 | 82,251 | -2.25(-8.00%) |
Oct 10, 2022 | 32.50 | 32.52 | 27.50 | 28.12 | 117,610 | -3.88(-12.11%) |
Oct 07, 2022 | 33.62 | 33.75 | 31.26 | 32.00 | 85,986 | -2.08(-6.09%) |
Oct 06, 2022 | 32.50 | 35.38 | 32.50 | 34.08 | 61,860 | +1.21(+3.69%) |
Oct 05, 2022 | 36.25 | 36.12 | 32.39 | 32.86 | 99,736 | -3.08(-8.56%) |
Oct 04, 2022 | 33.42 | 36.25 | 32.38 | 35.94 | 108,644 | +3.44(+10.58%) |
Oct 03, 2022 | 35.00 | 35.24 | 31.50 | 32.50 | 94,117 | -1.88(-5.45%) |
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%) |