Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 53.11 | 53.38 | 52.35 | 52.43 | 1,618,148 | -0.78(-1.46%) |
Sep 29, 2022 | 53.73 | 53.74 | 52.74 | 53.21 | 485,547 | -0.86(-1.58%) |
Sep 28, 2022 | 53.46 | 54.29 | 53.12 | 54.06 | 507,388 | +0.89(+1.66%) |
Sep 27, 2022 | 53.93 | 54.22 | 52.92 | 53.18 | 622,891 | -0.36(-0.67%) |
Sep 26, 2022 | 53.74 | 54.13 | 53.31 | 53.54 | 1,672,471 | -0.41(-0.77%) |
Sep 23, 2022 | 54.37 | 54.37 | 53.35 | 53.95 | 491,561 | -0.79(-1.45%) |
Sep 22, 2022 | 54.86 | 55.15 | 54.61 | 54.75 | 403,156 | -0.25(-0.46%) |
Sep 21, 2022 | 56.00 | 56.35 | 54.96 | 55.00 | 3,386,274 | -0.74(-1.32%) |
Sep 20, 2022 | 55.75 | 55.84 | 55.28 | 55.73 | 371,844 | -0.43(-0.76%) |
Sep 19, 2022 | 55.35 | 56.18 | 55.35 | 56.16 | 372,325 | +0.39(+0.70%) |
Sep 16, 2022 | 55.45 | 55.82 | 55.33 | 55.77 | 330,451 | -0.16(-0.29%) |
Sep 15, 2022 | 56.37 | 56.43 | 55.77 | 55.94 | 284,215 | -0.49(-0.88%) |
Sep 14, 2022 | 56.48 | 56.65 | 56.02 | 56.43 | 560,073 | +0.14(+0.24%) |
Sep 13, 2022 | 57.52 | 57.67 | 56.12 | 56.30 | 2,233,084 | -2.23(-3.81%) |
Sep 12, 2022 | 58.37 | 58.70 | 58.29 | 58.53 | 1,867,170 | +0.31(+0.53%) |
Sep 09, 2022 | 57.76 | 58.29 | 57.67 | 58.22 | 1,338,328 | +0.79(+1.38%) |
Sep 08, 2022 | 56.96 | 57.51 | 56.79 | 57.42 | 229,469 | +0.10(+0.17%) |
Sep 07, 2022 | 56.41 | 57.36 | 56.39 | 57.32 | 694,414 | +0.88(+1.56%) |
Sep 06, 2022 | 56.69 | 56.98 | 56.27 | 56.44 | 551,373 | -0.22(-0.39%) |
Sep 02, 2022 | 57.77 | 57.86 | 56.35 | 56.67 | 246,468 | -0.67(-1.17%) |
Sep 01, 2022 | 56.78 | 57.33 | 56.51 | 57.33 | 407,913 | +0.39(+0.68%) |
Aug 31, 2022 | 57.54 | 57.64 | 56.92 | 56.95 | 705,337 | -0.43(-0.74%) |
Aug 30, 2022 | 58.08 | 58.11 | 57.15 | 57.37 | 224,990 | -0.60(-1.04%) |
Aug 29, 2022 | 57.94 | 58.33 | 57.72 | 57.97 | 244,834 | -0.30(-0.52%) |
Aug 26, 2022 | 60.15 | 60.15 | 58.27 | 58.27 | 218,751 | -1.82(-3.03%) |
Aug 25, 2022 | 59.58 | 60.10 | 59.44 | 60.10 | 266,015 | +0.64(+1.08%) |
Aug 24, 2022 | 59.31 | 59.57 | 59.21 | 59.46 | 327,619 | +0.12(+0.20%) |
Aug 23, 2022 | 59.46 | 59.63 | 59.26 | 59.34 | 520,583 | -0.25(-0.42%) |
Aug 22, 2022 | 60.07 | 60.07 | 59.45 | 59.59 | 239,139 | -0.97(-1.60%) |
Aug 19, 2022 | 60.74 | 60.77 | 60.41 | 60.56 | 239,086 | -0.47(-0.78%) |
Aug 18, 2022 | 60.86 | 61.07 | 60.71 | 61.03 | 346,987 | +0.22(+0.37%) |
Aug 17, 2022 | 60.56 | 61.09 | 60.55 | 60.81 | 3,079,814 | -0.23(-0.38%) |
Aug 16, 2022 | 60.61 | 61.26 | 60.61 | 61.04 | 262,092 | +0.27(+0.45%) |
Aug 15, 2022 | 60.24 | 60.82 | 60.14 | 60.77 | 594,271 | +0.33(+0.54%) |
Aug 12, 2022 | 59.93 | 60.45 | 59.80 | 60.44 | 344,405 | +0.78(+1.31%) |
Aug 11, 2022 | 59.89 | 60.20 | 59.54 | 59.66 | 342,386 | +0.02(+0.03%) |
Aug 10, 2022 | 59.51 | 59.68 | 59.36 | 59.64 | 894,012 | +0.90(+1.53%) |
Aug 09, 2022 | 58.89 | 58.95 | 58.58 | 58.74 | 263,601 | -0.19(-0.33%) |
Aug 08, 2022 | 59.14 | 59.34 | 58.78 | 58.93 | 226,280 | -0.02(-0.03%) |
Aug 05, 2022 | 58.50 | 58.98 | 58.45 | 58.95 | 385,530 | -0.05(-0.08%) |
Aug 04, 2022 | 59.11 | 59.11 | 58.82 | 59.00 | 875,382 | -0.08(-0.13%) |
Aug 03, 2022 | 58.57 | 59.26 | 58.46 | 59.08 | 213,456 | +0.69(+1.18%) |
Aug 02, 2022 | 58.73 | 58.95 | 58.35 | 58.39 | 474,571 | -0.45(-0.77%) |
Aug 01, 2022 | 58.55 | 59.06 | 58.54 | 58.85 | 245,903 | +0.05(+0.08%) |
Jul 29, 2022 | 58.53 | 58.95 | 58.33 | 58.80 | 539,376 | +0.28(+0.48%) |
Jul 28, 2022 | 57.89 | 58.63 | 57.51 | 58.52 | 332,520 | +0.68(+1.17%) |
Jul 27, 2022 | 57.24 | 58.06 | 57.09 | 57.84 | 258,109 | +0.78(+1.37%) |
Jul 26, 2022 | 57.10 | 57.22 | 56.92 | 57.06 | 227,183 | -0.20(-0.35%) |
Jul 25, 2022 | 57.32 | 57.37 | 56.96 | 57.26 | 417,274 | +0.14(+0.25%) |
Jul 22, 2022 | 57.35 | 57.44 | 56.82 | 57.12 | 560,061 | +0.00(+0.00%) |
Jul 21, 2022 | 56.58 | 57.15 | 56.42 | 57.12 | 295,805 | +0.40(+0.70%) |
Jul 20, 2022 | 56.74 | 56.94 | 56.41 | 56.72 | 548,225 | -0.04(-0.07%) |
Jul 19, 2022 | 55.99 | 56.80 | 55.98 | 56.76 | 369,670 | +1.25(+2.25%) |
Jul 18, 2022 | 56.48 | 56.49 | 55.39 | 55.52 | 406,963 | -0.64(-1.14%) |
Jul 15, 2022 | 56.06 | 56.16 | 55.75 | 56.15 | 699,639 | +0.79(+1.43%) |
Jul 14, 2022 | 54.71 | 55.43 | 54.50 | 55.36 | 3,424,451 | -0.06(-0.10%) |
Jul 13, 2022 | 55.10 | 55.80 | 55.01 | 55.42 | 392,028 | -0.32(-0.57%) |
Jul 12, 2022 | 56.10 | 56.31 | 55.49 | 55.74 | 259,093 | -0.32(-0.57%) |
Jul 11, 2022 | 56.11 | 56.38 | 55.97 | 56.06 | 285,299 | -0.28(-0.50%) |
Jul 08, 2022 | 56.30 | 56.57 | 56.10 | 56.34 | 305,951 | -0.06(-0.10%) |
Jul 07, 2022 | 56.15 | 56.49 | 56.05 | 56.39 | 522,773 | +0.48(+0.86%) |
Jul 06, 2022 | 55.79 | 56.23 | 55.53 | 55.91 | 346,975 | +0.21(+0.38%) |
Jul 05, 2022 | 55.25 | 55.70 | 54.64 | 55.70 | 288,559 | -0.24(-0.43%) |