Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 54.07 | 54.78 | 54.00 | 54.12 | 39,874,976 | -0.19(-0.36%) |
Sep 29, 2022 | 54.12 | 54.34 | 53.56 | 54.31 | 32,054,696 | -0.65(-1.18%) |
Sep 28, 2022 | 53.64 | 55.10 | 53.48 | 54.96 | 36,344,036 | +1.29(+2.41%) |
Sep 27, 2022 | 54.29 | 54.58 | 53.35 | 53.66 | 40,097,668 | -0.37(-0.68%) |
Sep 26, 2022 | 54.28 | 54.77 | 53.74 | 54.03 | 44,180,360 | -0.81(-1.48%) |
Sep 23, 2022 | 55.35 | 55.41 | 54.41 | 54.84 | 35,146,564 | -1.81(-3.19%) |
Sep 22, 2022 | 57.04 | 57.15 | 56.38 | 56.65 | 26,289,318 | -0.16(-0.29%) |
Sep 21, 2022 | 57.52 | 58.01 | 56.76 | 56.81 | 23,469,364 | -0.75(-1.31%) |
Sep 20, 2022 | 57.75 | 57.88 | 57.23 | 57.57 | 24,249,004 | -1.00(-1.70%) |
Sep 19, 2022 | 57.69 | 58.60 | 57.68 | 58.56 | 20,306,090 | +0.20(+0.35%) |
Sep 16, 2022 | 58.20 | 58.57 | 58.03 | 58.36 | 33,030,410 | -0.36(-0.61%) |
Sep 15, 2022 | 58.80 | 59.32 | 58.62 | 58.72 | 23,992,606 | -0.52(-0.88%) |
Sep 14, 2022 | 59.23 | 59.49 | 58.89 | 59.24 | 19,719,258 | +0.19(+0.33%) |
Sep 13, 2022 | 60.03 | 60.36 | 59.00 | 59.05 | 27,440,662 | -2.13(-3.47%) |
Sep 12, 2022 | 61.08 | 61.44 | 61.02 | 61.17 | 23,119,816 | +0.84(+1.39%) |
Sep 09, 2022 | 59.96 | 60.38 | 59.92 | 60.33 | 23,447,408 | +1.50(+2.55%) |
Sep 08, 2022 | 58.14 | 58.91 | 58.03 | 58.83 | 18,209,814 | +0.04(+0.07%) |
Sep 07, 2022 | 57.82 | 58.80 | 57.80 | 58.79 | 22,033,116 | +0.51(+0.88%) |
Sep 06, 2022 | 58.71 | 58.83 | 58.08 | 58.28 | 22,626,912 | -0.14(-0.25%) |
Sep 02, 2022 | 59.32 | 59.75 | 58.24 | 58.43 | 29,221,432 | -0.39(-0.66%) |
Sep 01, 2022 | 58.75 | 58.87 | 58.19 | 58.81 | 34,699,844 | -0.80(-1.35%) |
Aug 31, 2022 | 60.02 | 60.24 | 59.60 | 59.62 | 33,324,436 | -0.41(-0.68%) |
Aug 30, 2022 | 60.86 | 60.93 | 59.90 | 60.02 | 25,778,498 | -0.43(-0.72%) |
Aug 29, 2022 | 60.32 | 60.70 | 60.26 | 60.46 | 16,766,056 | -0.14(-0.22%) |
Aug 26, 2022 | 62.25 | 62.32 | 60.55 | 60.59 | 20,014,618 | -1.63(-2.62%) |
Aug 25, 2022 | 61.70 | 62.24 | 61.57 | 62.22 | 14,469,497 | +0.68(+1.10%) |
Aug 24, 2022 | 61.21 | 61.75 | 61.14 | 61.55 | 12,509,271 | +0.08(+0.13%) |
Aug 23, 2022 | 61.29 | 61.92 | 61.21 | 61.47 | 19,769,388 | +0.03(+0.05%) |
Aug 22, 2022 | 61.83 | 61.85 | 61.29 | 61.44 | 20,763,848 | -1.06(-1.70%) |
Aug 19, 2022 | 62.77 | 62.84 | 62.36 | 62.50 | 20,966,082 | -0.87(-1.37%) |
Aug 18, 2022 | 63.51 | 63.54 | 63.16 | 63.37 | 14,804,162 | -0.21(-0.33%) |
Aug 17, 2022 | 63.48 | 63.93 | 63.26 | 63.59 | 15,340,521 | -0.51(-0.80%) |
Aug 16, 2022 | 63.72 | 64.21 | 63.72 | 64.10 | 13,969,363 | -0.02(-0.03%) |
Aug 15, 2022 | 63.95 | 64.17 | 63.83 | 64.12 | 16,283,361 | -0.39(-0.60%) |
Aug 12, 2022 | 64.05 | 64.51 | 63.90 | 64.50 | 14,159,537 | +0.49(+0.77%) |
Aug 11, 2022 | 64.28 | 64.48 | 63.91 | 64.01 | 11,943,162 | -0.02(-0.03%) |
Aug 10, 2022 | 63.93 | 64.24 | 63.71 | 64.03 | 17,460,784 | +1.41(+2.25%) |
Aug 09, 2022 | 62.93 | 63.04 | 62.52 | 62.62 | 11,247,850 | -0.34(-0.54%) |
Aug 08, 2022 | 63.32 | 63.53 | 62.84 | 62.96 | 12,491,147 | +0.14(+0.23%) |
Aug 05, 2022 | 62.48 | 62.92 | 62.39 | 62.81 | 15,659,540 | -0.44(-0.70%) |
Aug 04, 2022 | 63.05 | 63.37 | 62.98 | 63.26 | 15,683,524 | +0.32(+0.51%) |
Aug 03, 2022 | 62.85 | 63.05 | 62.47 | 62.94 | 16,571,088 | +0.37(+0.59%) |
Aug 02, 2022 | 63.07 | 63.25 | 62.55 | 62.57 | 18,474,874 | -1.01(-1.60%) |
Aug 01, 2022 | 63.48 | 63.85 | 63.27 | 63.59 | 20,130,834 | +0.09(+0.14%) |
Jul 29, 2022 | 62.75 | 63.54 | 62.57 | 63.50 | 24,795,908 | +0.87(+1.39%) |
Jul 28, 2022 | 62.21 | 62.75 | 61.85 | 62.63 | 20,684,344 | +0.32(+0.51%) |
Jul 27, 2022 | 61.49 | 62.38 | 61.29 | 62.31 | 21,678,024 | +1.44(+2.37%) |
Jul 26, 2022 | 61.28 | 61.33 | 60.87 | 60.87 | 12,016,014 | -0.86(-1.39%) |
Jul 25, 2022 | 61.72 | 61.81 | 61.40 | 61.73 | 18,061,710 | +0.47(+0.77%) |
Jul 22, 2022 | 61.67 | 62.02 | 61.02 | 61.26 | 19,428,018 | -0.15(-0.25%) |
Jul 21, 2022 | 60.65 | 61.48 | 60.57 | 61.41 | 19,835,800 | +0.63(+1.03%) |
Jul 20, 2022 | 61.00 | 61.18 | 60.48 | 60.78 | 19,393,496 | -0.41(-0.66%) |
Jul 19, 2022 | 60.70 | 61.21 | 60.64 | 61.19 | 26,365,380 | +1.62(+2.73%) |
Jul 18, 2022 | 60.16 | 60.31 | 59.47 | 59.57 | 24,617,486 | +0.24(+0.41%) |
Jul 15, 2022 | 58.82 | 59.36 | 58.56 | 59.33 | 29,569,240 | +0.93(+1.59%) |
Jul 14, 2022 | 57.96 | 58.45 | 57.53 | 58.40 | 26,214,900 | -0.83(-1.40%) |
Jul 13, 2022 | 58.53 | 59.47 | 58.47 | 59.23 | 18,533,724 | -0.03(-0.05%) |
Jul 12, 2022 | 59.17 | 59.74 | 59.12 | 59.26 | 16,922,298 | -0.01(-0.02%) |
Jul 11, 2022 | 59.49 | 59.66 | 59.22 | 59.27 | 16,309,009 | -0.98(-1.62%) |
Jul 08, 2022 | 60.02 | 60.45 | 59.76 | 60.24 | 13,594,609 | +0.07(+0.11%) |
Jul 07, 2022 | 59.77 | 60.19 | 59.76 | 60.18 | 17,817,124 | +0.90(+1.52%) |
Jul 06, 2022 | 59.13 | 59.41 | 58.80 | 59.28 | 18,660,572 | +0.05(+0.08%) |
Jul 05, 2022 | 58.61 | 59.25 | 58.37 | 59.23 | 31,992,348 | -1.29(-2.14%) |