Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 65.38 | 65.71 | 64.34 | 64.48 | 3,483,029 | -0.59(-0.91%) |
Sep 29, 2022 | 66.45 | 66.57 | 64.54 | 65.07 | 3,047,036 | -1.44(-2.16%) |
Sep 28, 2022 | 66.39 | 66.81 | 64.84 | 66.51 | 4,413,306 | +2.96(+4.65%) |
Sep 27, 2022 | 63.69 | 64.62 | 62.90 | 63.55 | 3,464,180 | +0.42(+0.67%) |
Sep 26, 2022 | 63.09 | 63.82 | 62.81 | 63.13 | 2,794,526 | -0.27(-0.42%) |
Sep 23, 2022 | 64.10 | 64.27 | 62.39 | 63.40 | 2,229,912 | -1.17(-1.81%) |
Sep 22, 2022 | 64.90 | 65.06 | 64.03 | 64.57 | 2,073,809 | -0.24(-0.37%) |
Sep 21, 2022 | 65.85 | 66.46 | 64.79 | 64.81 | 2,135,084 | -0.26(-0.40%) |
Sep 20, 2022 | 65.22 | 65.57 | 64.60 | 65.07 | 3,646,950 | -0.39(-0.60%) |
Sep 19, 2022 | 63.63 | 65.49 | 63.52 | 65.47 | 2,861,127 | +1.29(+2.00%) |
Sep 16, 2022 | 63.49 | 64.34 | 63.26 | 64.18 | 7,637,967 | +0.45(+0.71%) |
Sep 15, 2022 | 64.26 | 64.66 | 63.60 | 63.73 | 3,690,901 | -0.34(-0.52%) |
Sep 14, 2022 | 64.28 | 64.68 | 63.46 | 64.06 | 4,580,511 | -0.09(-0.13%) |
Sep 13, 2022 | 65.84 | 65.90 | 63.98 | 64.15 | 3,565,251 | -2.11(-3.19%) |
Sep 12, 2022 | 67.08 | 67.32 | 66.07 | 66.26 | 2,492,690 | -0.83(-1.23%) |
Sep 09, 2022 | 67.98 | 68.00 | 67.07 | 67.09 | 2,193,318 | -0.71(-1.05%) |
Sep 08, 2022 | 68.12 | 68.34 | 66.93 | 67.80 | 2,571,347 | -0.33(-0.48%) |
Sep 07, 2022 | 66.71 | 68.24 | 66.28 | 68.12 | 3,234,839 | +1.40(+2.10%) |
Sep 06, 2022 | 68.34 | 68.56 | 65.97 | 66.72 | 3,440,932 | -1.42(-2.08%) |
Sep 02, 2022 | 68.64 | 69.38 | 67.93 | 68.14 | 2,222,987 | -0.32(-0.46%) |
Sep 01, 2022 | 67.60 | 68.68 | 67.47 | 68.46 | 2,327,214 | +0.58(+0.85%) |
Aug 31, 2022 | 67.19 | 68.02 | 66.89 | 67.88 | 3,635,729 | +0.84(+1.26%) |
Aug 30, 2022 | 67.07 | 67.74 | 66.44 | 67.04 | 2,974,415 | +0.14(+0.22%) |
Aug 29, 2022 | 64.51 | 67.18 | 64.11 | 66.90 | 2,239,949 | +2.01(+3.09%) |
Aug 26, 2022 | 66.32 | 66.60 | 64.87 | 64.89 | 1,930,843 | -1.44(-2.17%) |
Aug 25, 2022 | 66.03 | 66.41 | 65.71 | 66.33 | 1,629,213 | +0.34(+0.51%) |
Aug 24, 2022 | 65.30 | 66.17 | 65.10 | 65.99 | 1,815,906 | +0.74(+1.13%) |
Aug 23, 2022 | 65.24 | 65.65 | 65.08 | 65.25 | 2,274,289 | +0.07(+0.10%) |
Aug 22, 2022 | 66.30 | 66.43 | 65.13 | 65.19 | 1,707,648 | -1.27(-1.91%) |
Aug 19, 2022 | 66.03 | 66.83 | 65.93 | 66.45 | 3,029,216 | +0.41(+0.63%) |
Aug 18, 2022 | 66.58 | 66.87 | 65.56 | 66.04 | 2,066,660 | -0.30(-0.45%) |
Aug 17, 2022 | 66.59 | 67.05 | 65.96 | 66.34 | 2,147,965 | -0.99(-1.47%) |
Aug 16, 2022 | 67.05 | 68.26 | 66.25 | 67.33 | 3,700,636 | +0.16(+0.24%) |
Aug 15, 2022 | 66.08 | 68.58 | 64.40 | 67.16 | 10,767,211 | +0.62(+0.94%) |
Aug 12, 2022 | 63.18 | 66.76 | 63.18 | 66.54 | 5,580,805 | +3.19(+5.03%) |
Aug 11, 2022 | 58.18 | 63.55 | 58.18 | 63.35 | 7,168,801 | +3.12(+5.18%) |
Aug 10, 2022 | 59.67 | 60.24 | 59.42 | 60.23 | 3,077,471 | +0.94(+1.59%) |
Aug 09, 2022 | 59.21 | 59.73 | 59.03 | 59.29 | 2,088,379 | +0.27(+0.46%) |
Aug 08, 2022 | 59.22 | 59.73 | 58.80 | 59.02 | 2,819,913 | -0.02(-0.03%) |
Aug 05, 2022 | 57.65 | 59.06 | 57.59 | 59.04 | 2,028,574 | +1.22(+2.11%) |
Aug 04, 2022 | 57.98 | 58.72 | 57.74 | 57.82 | 2,159,296 | +0.07(+0.12%) |
Aug 03, 2022 | 57.76 | 57.98 | 56.98 | 57.76 | 3,010,329 | +0.39(+0.69%) |
Aug 02, 2022 | 58.08 | 58.11 | 56.68 | 57.36 | 3,741,693 | -0.54(-0.93%) |
Aug 01, 2022 | 57.10 | 58.21 | 56.85 | 57.90 | 3,225,568 | +0.73(+1.28%) |
Jul 29, 2022 | 56.54 | 57.34 | 56.37 | 57.17 | 4,373,839 | +0.65(+1.16%) |
Jul 28, 2022 | 55.80 | 56.62 | 55.00 | 56.52 | 2,288,355 | +0.74(+1.33%) |
Jul 27, 2022 | 55.25 | 55.99 | 54.96 | 55.78 | 2,091,668 | +0.30(+0.54%) |
Jul 26, 2022 | 55.23 | 55.66 | 54.98 | 55.48 | 1,807,065 | +0.50(+0.91%) |
Jul 25, 2022 | 54.80 | 55.57 | 54.72 | 54.98 | 2,033,136 | +0.28(+0.51%) |
Jul 22, 2022 | 54.36 | 55.07 | 54.00 | 54.70 | 2,315,384 | +0.83(+1.53%) |
Jul 21, 2022 | 53.30 | 53.91 | 53.08 | 53.88 | 2,055,872 | +0.42(+0.79%) |
Jul 20, 2022 | 53.62 | 53.80 | 52.97 | 53.46 | 2,225,921 | +0.01(+0.02%) |
Jul 19, 2022 | 52.88 | 53.70 | 52.57 | 53.45 | 1,749,546 | +0.90(+1.72%) |
Jul 18, 2022 | 53.28 | 53.28 | 52.30 | 52.54 | 2,652,333 | -0.45(-0.85%) |
Jul 15, 2022 | 52.59 | 53.02 | 52.09 | 53.00 | 2,095,817 | +1.11(+2.15%) |
Jul 14, 2022 | 50.29 | 52.12 | 49.87 | 51.88 | 2,736,829 | +1.10(+2.17%) |
Jul 13, 2022 | 50.61 | 51.13 | 50.48 | 50.78 | 2,155,353 | -0.29(-0.56%) |
Jul 12, 2022 | 50.87 | 51.75 | 50.66 | 51.07 | 2,244,024 | +0.20(+0.40%) |
Jul 11, 2022 | 50.63 | 51.18 | 50.47 | 50.87 | 1,290,891 | +0.07(+0.13%) |
Jul 08, 2022 | 50.80 | 51.66 | 50.63 | 50.80 | 1,457,400 | +0.16(+0.32%) |
Jul 07, 2022 | 50.43 | 50.84 | 50.04 | 50.63 | 2,283,451 | +0.11(+0.21%) |
Jul 06, 2022 | 50.14 | 51.12 | 49.84 | 50.53 | 3,094,347 | +0.37(+0.75%) |
Jul 05, 2022 | 50.71 | 50.79 | 49.26 | 50.15 | 1,774,711 | -0.82(-1.60%) |