Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 52.07 | 52.13 | 52.00 | 52.03 | 474,580 | -0.06(-0.11%) |
Oct 28, 2022 | 52.05 | 52.12 | 51.98 | 52.09 | 648,012 | +0.02(+0.04%) |
Oct 27, 2022 | 52.04 | 52.16 | 52.03 | 52.07 | 1,011,593 | +0.02(+0.04%) |
Oct 26, 2022 | 52.01 | 52.09 | 51.92 | 52.05 | 885,162 | +0.06(+0.11%) |
Oct 25, 2022 | 52.09 | 52.21 | 51.93 | 52.00 | 468,632 | -0.06(-0.11%) |
Oct 24, 2022 | 52.21 | 52.26 | 52.01 | 52.05 | 2,343,419 | -0.16(-0.31%) |
Oct 21, 2022 | 52.52 | 52.52 | 52.22 | 52.22 | 1,784,187 | -0.43(-0.82%) |
Oct 20, 2022 | 52.84 | 52.84 | 52.61 | 52.65 | 864,463 | -0.16(-0.31%) |
Oct 19, 2022 | 52.94 | 52.94 | 52.78 | 52.81 | 289,917 | -0.19(-0.36%) |
Oct 18, 2022 | 53.02 | 53.04 | 52.90 | 53.01 | 400,156 | +0.11(+0.20%) |
Oct 17, 2022 | 53.07 | 53.07 | 52.90 | 52.90 | 1,060,441 | +0.13(+0.24%) |
Oct 14, 2022 | 52.96 | 52.96 | 52.72 | 52.78 | 313,147 | -0.13(-0.25%) |
Oct 13, 2022 | 52.63 | 52.91 | 52.62 | 52.91 | 397,646 | -0.10(-0.18%) |
Oct 12, 2022 | 53.07 | 53.09 | 52.98 | 53.01 | 261,526 | +0.03(+0.05%) |
Oct 11, 2022 | 52.94 | 53.00 | 52.82 | 52.98 | 291,660 | +0.13(+0.24%) |
Oct 10, 2022 | 52.97 | 52.97 | 52.70 | 52.85 | 315,384 | -0.10(-0.18%) |
Oct 07, 2022 | 52.92 | 52.96 | 52.83 | 52.95 | 508,625 | +0.01(+0.02%) |
Oct 06, 2022 | 52.88 | 52.94 | 52.78 | 52.94 | 635,558 | +0.12(+0.22%) |
Oct 05, 2022 | 52.84 | 52.88 | 52.74 | 52.82 | 304,806 | -0.03(-0.05%) |
Oct 04, 2022 | 52.68 | 52.94 | 52.67 | 52.85 | 556,235 | +0.42(+0.81%) |
Oct 03, 2022 | 52.32 | 52.48 | 52.31 | 52.43 | 951,651 | +0.31(+0.59%) |
Sep 30, 2022 | 52.23 | 52.29 | 52.12 | 52.12 | 403,239 | -0.17(-0.33%) |
Sep 29, 2022 | 52.25 | 52.29 | 52.12 | 52.29 | 380,780 | +0.05(+0.09%) |
Sep 28, 2022 | 52.31 | 52.34 | 52.15 | 52.25 | 404,832 | +0.05(+0.09%) |
Sep 27, 2022 | 52.27 | 52.31 | 52.10 | 52.20 | 937,631 | -0.20(-0.39%) |
Sep 26, 2022 | 52.65 | 52.68 | 52.37 | 52.40 | 1,169,568 | -0.41(-0.78%) |
Sep 23, 2022 | 53.00 | 53.00 | 52.66 | 52.81 | 1,842,835 | -0.18(-0.34%) |
Sep 22, 2022 | 53.17 | 53.17 | 52.95 | 53.00 | 590,761 | -0.20(-0.38%) |
Sep 21, 2022 | 53.08 | 53.25 | 53.06 | 53.20 | 1,650,932 | +0.14(+0.27%) |
Sep 20, 2022 | 53.15 | 53.23 | 52.96 | 53.05 | 1,391,944 | -0.25(-0.47%) |
Sep 19, 2022 | 53.34 | 53.35 | 53.25 | 53.30 | 518,935 | -0.05(-0.09%) |
Sep 16, 2022 | 53.38 | 53.48 | 53.35 | 53.35 | 295,427 | -0.09(-0.16%) |
Sep 15, 2022 | 53.50 | 53.51 | 53.35 | 53.44 | 470,738 | -0.04(-0.07%) |
Sep 14, 2022 | 53.63 | 53.64 | 53.43 | 53.48 | 798,747 | -0.16(-0.30%) |
Sep 13, 2022 | 53.60 | 53.74 | 53.60 | 53.64 | 309,836 | -0.14(-0.27%) |
Sep 12, 2022 | 53.85 | 53.91 | 53.76 | 53.78 | 319,799 | -0.07(-0.12%) |
Sep 09, 2022 | 53.67 | 53.85 | 53.62 | 53.85 | 243,490 | +0.19(+0.36%) |
Sep 08, 2022 | 53.65 | 53.75 | 53.64 | 53.66 | 186,916 | -0.18(-0.34%) |
Sep 07, 2022 | 53.74 | 53.87 | 53.72 | 53.84 | 284,850 | +0.04(+0.07%) |
Sep 06, 2022 | 53.92 | 53.92 | 53.78 | 53.80 | 317,237 | -0.31(-0.57%) |
Sep 02, 2022 | 54.08 | 54.11 | 54.02 | 54.11 | 430,702 | +0.19(+0.36%) |
Sep 01, 2022 | 53.84 | 53.94 | 53.74 | 53.92 | 573,537 | -0.21(-0.39%) |
Aug 31, 2022 | 54.08 | 54.18 | 54.08 | 54.13 | 217,260 | -0.05(-0.09%) |
Aug 30, 2022 | 54.16 | 54.26 | 54.07 | 54.18 | 293,879 | -0.08(-0.14%) |
Aug 29, 2022 | 54.30 | 54.31 | 54.14 | 54.26 | 816,476 | -0.11(-0.19%) |
Aug 26, 2022 | 54.40 | 54.40 | 54.30 | 54.36 | 155,302 | -0.03(-0.05%) |
Aug 25, 2022 | 54.39 | 54.44 | 54.33 | 54.39 | 246,420 | -0.07(-0.12%) |
Aug 24, 2022 | 54.55 | 54.55 | 54.32 | 54.46 | 210,741 | -0.11(-0.19%) |
Aug 23, 2022 | 54.54 | 54.67 | 54.48 | 54.56 | 215,203 | +0.05(+0.09%) |
Aug 22, 2022 | 54.55 | 54.60 | 54.48 | 54.52 | 346,846 | -0.13(-0.25%) |
Aug 19, 2022 | 54.74 | 54.74 | 54.61 | 54.65 | 661,045 | -0.31(-0.56%) |
Aug 18, 2022 | 55.12 | 55.12 | 54.89 | 54.96 | 819,334 | -0.08(-0.14%) |
Aug 17, 2022 | 55.28 | 55.28 | 55.01 | 55.03 | 357,980 | -0.38(-0.69%) |
Aug 16, 2022 | 55.53 | 55.53 | 55.38 | 55.42 | 263,498 | -0.10(-0.17%) |
Aug 15, 2022 | 55.53 | 55.53 | 55.47 | 55.51 | 205,813 | +0.00(+0.00%) |
Aug 12, 2022 | 55.51 | 55.54 | 55.42 | 55.51 | 242,271 | +0.14(+0.26%) |
Aug 11, 2022 | 55.55 | 55.55 | 55.31 | 55.37 | 167,119 | -0.13(-0.24%) |
Aug 10, 2022 | 55.52 | 55.58 | 55.42 | 55.50 | 394,756 | +0.10(+0.17%) |
Aug 09, 2022 | 55.39 | 55.44 | 55.36 | 55.41 | 170,730 | -0.02(-0.03%) |
Aug 08, 2022 | 55.46 | 55.49 | 55.41 | 55.43 | 143,557 | +0.06(+0.10%) |
Aug 05, 2022 | 55.46 | 55.49 | 55.31 | 55.37 | 171,576 | -0.28(-0.50%) |
Aug 04, 2022 | 55.64 | 55.65 | 55.58 | 55.65 | 164,424 | +0.03(+0.05%) |
Aug 03, 2022 | 55.54 | 55.62 | 55.38 | 55.62 | 198,394 | +0.19(+0.35%) |
Aug 02, 2022 | 55.62 | 55.67 | 55.43 | 55.43 | 178,306 | -0.11(-0.19%) |