Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 58.98 | 59.37 | 57.53 | 57.60 | 9,418,769 | -1.29(-2.19%) |
Sep 29, 2022 | 59.60 | 59.97 | 58.37 | 58.89 | 9,029,353 | -0.80(-1.35%) |
Sep 28, 2022 | 58.83 | 60.11 | 58.56 | 59.70 | 8,104,380 | +1.21(+2.08%) |
Sep 27, 2022 | 58.29 | 59.31 | 58.15 | 58.48 | 7,631,528 | +0.27(+0.47%) |
Sep 26, 2022 | 58.37 | 58.77 | 58.05 | 58.21 | 6,577,004 | -0.49(-0.83%) |
Sep 23, 2022 | 59.28 | 59.56 | 58.17 | 58.70 | 8,143,222 | -0.85(-1.43%) |
Sep 22, 2022 | 59.15 | 60.06 | 58.76 | 59.55 | 6,545,429 | +0.25(+0.43%) |
Sep 21, 2022 | 60.30 | 61.18 | 59.26 | 59.29 | 9,398,246 | -1.01(-1.67%) |
Sep 20, 2022 | 61.08 | 61.14 | 59.66 | 60.30 | 7,452,035 | -1.16(-1.88%) |
Sep 19, 2022 | 61.02 | 61.49 | 60.32 | 61.46 | 6,598,104 | +0.21(+0.34%) |
Sep 16, 2022 | 60.77 | 61.56 | 60.52 | 61.25 | 12,600,751 | +0.56(+0.92%) |
Sep 15, 2022 | 61.16 | 61.35 | 60.43 | 60.69 | 7,591,381 | -0.17(-0.28%) |
Sep 14, 2022 | 60.14 | 61.12 | 60.14 | 60.86 | 9,759,663 | +0.76(+1.26%) |
Sep 13, 2022 | 62.23 | 62.23 | 59.95 | 60.11 | 12,779,346 | -2.69(-4.28%) |
Sep 12, 2022 | 63.18 | 63.60 | 62.30 | 62.79 | 20,337,728 | +2.52(+4.18%) |
Sep 09, 2022 | 60.00 | 60.72 | 59.91 | 60.27 | 7,036,888 | +0.17(+0.28%) |
Sep 08, 2022 | 60.39 | 60.61 | 59.73 | 60.11 | 8,966,268 | +0.29(+0.48%) |
Sep 07, 2022 | 58.79 | 59.98 | 58.68 | 59.82 | 10,426,201 | +1.29(+2.21%) |
Sep 06, 2022 | 58.89 | 58.93 | 57.98 | 58.53 | 7,987,503 | -0.40(-0.67%) |
Sep 02, 2022 | 60.05 | 60.28 | 58.51 | 58.92 | 7,297,173 | -1.04(-1.74%) |
Sep 01, 2022 | 58.55 | 60.01 | 58.46 | 59.97 | 6,789,772 | +1.37(+2.33%) |
Aug 31, 2022 | 57.88 | 59.06 | 57.89 | 58.60 | 9,034,235 | +0.90(+1.55%) |
Aug 30, 2022 | 57.71 | 57.88 | 57.05 | 57.71 | 6,048,837 | +0.05(+0.08%) |
Aug 29, 2022 | 57.36 | 58.04 | 56.77 | 57.66 | 5,653,769 | +0.07(+0.13%) |
Aug 26, 2022 | 58.71 | 58.74 | 57.57 | 57.59 | 5,958,364 | -1.13(-1.92%) |
Aug 25, 2022 | 58.95 | 59.03 | 58.33 | 58.71 | 4,098,665 | -0.03(-0.05%) |
Aug 24, 2022 | 58.81 | 58.91 | 58.35 | 58.74 | 4,124,418 | -0.06(-0.09%) |
Aug 23, 2022 | 59.42 | 59.43 | 58.60 | 58.79 | 5,116,336 | -0.63(-1.06%) |
Aug 22, 2022 | 60.21 | 60.24 | 59.30 | 59.42 | 5,658,274 | -0.90(-1.50%) |
Aug 19, 2022 | 60.03 | 60.75 | 59.94 | 60.33 | 5,696,094 | +0.15(+0.25%) |
Aug 18, 2022 | 60.90 | 60.94 | 59.74 | 60.18 | 5,608,395 | -0.78(-1.27%) |
Aug 17, 2022 | 60.91 | 61.76 | 60.77 | 60.96 | 7,056,873 | -0.29(-0.47%) |
Aug 16, 2022 | 61.08 | 61.32 | 60.61 | 61.24 | 7,655,270 | +0.11(+0.18%) |
Aug 15, 2022 | 58.95 | 61.21 | 58.78 | 61.13 | 13,409,212 | +3.00(+5.16%) |
Aug 12, 2022 | 57.90 | 58.16 | 57.39 | 58.13 | 4,329,962 | +0.47(+0.82%) |
Aug 11, 2022 | 57.96 | 58.55 | 57.59 | 57.66 | 5,649,982 | -0.64(-1.09%) |
Aug 10, 2022 | 57.70 | 58.34 | 57.35 | 58.30 | 8,961,947 | +1.05(+1.84%) |
Aug 09, 2022 | 56.86 | 57.29 | 56.67 | 57.24 | 5,581,397 | +0.37(+0.65%) |
Aug 08, 2022 | 56.32 | 56.98 | 56.15 | 56.87 | 6,344,297 | +0.47(+0.83%) |
Aug 05, 2022 | 57.05 | 57.10 | 55.97 | 56.40 | 6,541,676 | -0.76(-1.32%) |
Aug 04, 2022 | 57.37 | 58.15 | 57.08 | 57.16 | 5,977,466 | -0.33(-0.58%) |
Aug 03, 2022 | 56.20 | 58.77 | 55.99 | 57.49 | 10,902,890 | +2.52(+4.59%) |
Aug 02, 2022 | 55.16 | 55.69 | 54.74 | 54.97 | 6,475,832 | -0.06(-0.10%) |
Aug 01, 2022 | 55.18 | 55.56 | 54.72 | 55.03 | 7,301,910 | -0.14(-0.25%) |
Jul 29, 2022 | 55.70 | 55.89 | 54.94 | 55.17 | 10,899,934 | -0.60(-1.08%) |
Jul 28, 2022 | 56.32 | 56.42 | 55.04 | 55.77 | 7,380,828 | -0.46(-0.82%) |
Jul 27, 2022 | 55.75 | 56.66 | 55.11 | 56.23 | 8,598,734 | +0.26(+0.46%) |
Jul 26, 2022 | 56.04 | 56.55 | 55.69 | 55.97 | 6,062,173 | -0.12(-0.21%) |
Jul 25, 2022 | 56.53 | 56.55 | 55.72 | 56.09 | 5,404,646 | -0.05(-0.08%) |
Jul 22, 2022 | 56.57 | 57.05 | 55.93 | 56.14 | 4,970,083 | -0.19(-0.34%) |
Jul 21, 2022 | 56.69 | 56.96 | 56.09 | 56.33 | 6,506,717 | -0.50(-0.88%) |
Jul 20, 2022 | 57.41 | 57.41 | 56.16 | 56.83 | 5,825,480 | -0.53(-0.92%) |
Jul 19, 2022 | 56.92 | 57.49 | 56.58 | 57.35 | 6,583,673 | +1.13(+2.00%) |
Jul 18, 2022 | 57.87 | 57.87 | 55.99 | 56.23 | 6,074,445 | -1.57(-2.72%) |
Jul 15, 2022 | 57.36 | 57.82 | 56.95 | 57.80 | 6,399,995 | +0.73(+1.28%) |
Jul 14, 2022 | 57.09 | 57.16 | 56.57 | 57.07 | 5,382,005 | -0.60(-1.04%) |
Jul 13, 2022 | 57.17 | 57.92 | 56.87 | 57.67 | 6,674,968 | +0.11(+0.19%) |
Jul 12, 2022 | 57.70 | 57.98 | 57.25 | 57.56 | 6,605,062 | -0.30(-0.51%) |
Jul 11, 2022 | 57.97 | 58.20 | 57.73 | 57.85 | 3,768,323 | -0.17(-0.29%) |
Jul 08, 2022 | 57.76 | 58.35 | 57.61 | 58.02 | 4,507,896 | +0.11(+0.19%) |
Jul 07, 2022 | 57.82 | 58.18 | 57.57 | 57.91 | 6,761,218 | -0.01(-0.02%) |
Jul 06, 2022 | 57.82 | 58.06 | 57.39 | 57.92 | 6,377,401 | +0.36(+0.63%) |
Jul 05, 2022 | 57.15 | 57.68 | 56.65 | 57.56 | 5,649,445 | -0.02(-0.03%) |