Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 52.83 | 53.03 | 51.26 | 51.27 | 4,173,407 | -1.37(-2.60%) |
Sep 29, 2022 | 52.76 | 53.29 | 52.05 | 52.64 | 3,324,794 | -0.25(-0.47%) |
Sep 28, 2022 | 52.23 | 53.23 | 51.93 | 52.89 | 3,184,587 | +1.20(+2.32%) |
Sep 27, 2022 | 52.68 | 52.84 | 51.19 | 51.69 | 2,675,224 | -0.58(-1.11%) |
Sep 26, 2022 | 52.51 | 52.82 | 51.23 | 52.27 | 2,780,384 | -0.48(-0.90%) |
Sep 23, 2022 | 52.54 | 52.91 | 51.93 | 52.75 | 2,742,692 | +0.04(+0.07%) |
Sep 22, 2022 | 52.57 | 53.30 | 52.36 | 52.71 | 2,890,977 | -0.10(-0.18%) |
Sep 21, 2022 | 53.82 | 54.35 | 52.78 | 52.80 | 1,999,453 | -1.06(-1.96%) |
Sep 20, 2022 | 55.24 | 55.24 | 53.49 | 53.86 | 1,996,510 | -1.76(-3.17%) |
Sep 19, 2022 | 55.11 | 55.76 | 53.89 | 55.62 | 2,794,642 | +0.24(+0.43%) |
Sep 16, 2022 | 55.91 | 56.00 | 55.31 | 55.38 | 4,486,668 | -0.75(-1.34%) |
Sep 15, 2022 | 56.28 | 57.43 | 55.76 | 56.14 | 2,929,540 | -0.13(-0.24%) |
Sep 14, 2022 | 55.50 | 56.62 | 55.35 | 56.27 | 3,202,772 | +0.93(+1.69%) |
Sep 13, 2022 | 55.92 | 56.32 | 55.19 | 55.34 | 2,228,797 | -1.57(-2.76%) |
Sep 12, 2022 | 56.91 | 57.49 | 56.77 | 56.91 | 2,366,047 | +0.24(+0.42%) |
Sep 09, 2022 | 56.10 | 56.93 | 55.86 | 56.67 | 2,504,008 | +0.79(+1.41%) |
Sep 08, 2022 | 55.34 | 56.26 | 55.21 | 55.88 | 4,465,131 | -0.03(-0.05%) |
Sep 07, 2022 | 52.13 | 56.06 | 51.88 | 55.91 | 6,647,968 | +3.87(+7.45%) |
Sep 06, 2022 | 53.77 | 53.81 | 51.83 | 52.03 | 3,236,985 | -1.48(-2.76%) |
Sep 02, 2022 | 54.29 | 54.59 | 53.19 | 53.51 | 2,790,655 | -0.52(-0.97%) |
Sep 01, 2022 | 54.20 | 54.45 | 53.44 | 54.03 | 4,680,003 | -0.39(-0.72%) |
Aug 31, 2022 | 54.24 | 55.78 | 53.92 | 54.42 | 4,369,016 | +0.93(+1.74%) |
Aug 30, 2022 | 54.17 | 54.24 | 53.42 | 53.49 | 2,899,016 | -0.48(-0.90%) |
Aug 29, 2022 | 53.80 | 54.29 | 53.42 | 53.98 | 1,962,921 | -0.17(-0.31%) |
Aug 26, 2022 | 56.83 | 56.93 | 54.10 | 54.15 | 2,686,827 | -2.60(-4.59%) |
Aug 25, 2022 | 55.91 | 56.78 | 55.35 | 56.75 | 2,292,799 | +1.15(+2.06%) |
Aug 24, 2022 | 55.45 | 55.98 | 55.26 | 55.61 | 3,102,463 | +0.05(+0.09%) |
Aug 23, 2022 | 56.17 | 56.40 | 55.56 | 55.56 | 2,569,587 | -0.96(-1.69%) |
Aug 22, 2022 | 57.81 | 57.92 | 56.38 | 56.51 | 3,963,209 | -1.50(-2.58%) |
Aug 19, 2022 | 58.26 | 58.84 | 57.58 | 58.01 | 6,326,819 | +0.19(+0.33%) |
Aug 18, 2022 | 58.17 | 58.30 | 56.95 | 57.82 | 2,648,411 | -0.31(-0.54%) |
Aug 17, 2022 | 58.30 | 58.49 | 57.70 | 58.13 | 2,242,974 | -0.44(-0.74%) |
Aug 16, 2022 | 58.42 | 58.60 | 57.60 | 58.57 | 3,050,845 | -0.17(-0.29%) |
Aug 15, 2022 | 57.14 | 58.95 | 56.95 | 58.74 | 3,298,258 | +1.48(+2.58%) |
Aug 12, 2022 | 56.84 | 57.50 | 56.84 | 57.26 | 2,232,006 | +0.46(+0.82%) |
Aug 11, 2022 | 56.89 | 57.83 | 56.53 | 56.80 | 2,189,313 | +0.07(+0.12%) |
Aug 10, 2022 | 56.07 | 56.88 | 55.91 | 56.73 | 3,305,128 | +0.90(+1.61%) |
Aug 09, 2022 | 56.40 | 56.66 | 55.62 | 55.83 | 2,672,180 | -0.72(-1.27%) |
Aug 08, 2022 | 55.87 | 56.74 | 55.38 | 56.55 | 3,223,724 | +1.06(+1.91%) |
Aug 05, 2022 | 54.72 | 55.51 | 54.45 | 55.49 | 2,585,090 | +0.64(+1.17%) |
Aug 04, 2022 | 55.35 | 55.50 | 54.70 | 54.85 | 4,744,370 | -0.26(-0.46%) |
Aug 03, 2022 | 55.83 | 55.97 | 54.72 | 55.10 | 4,282,723 | -0.66(-1.19%) |
Aug 02, 2022 | 55.66 | 56.35 | 55.25 | 55.77 | 4,082,683 | +0.20(+0.36%) |
Aug 01, 2022 | 55.26 | 56.04 | 54.96 | 55.57 | 5,488,073 | +0.01(+0.02%) |
Jul 29, 2022 | 56.28 | 56.68 | 54.86 | 55.56 | 6,580,053 | -0.80(-1.41%) |
Jul 28, 2022 | 58.48 | 59.35 | 55.79 | 56.35 | 9,559,089 | -6.91(-10.93%) |
Jul 27, 2022 | 63.36 | 63.51 | 62.31 | 63.27 | 3,313,017 | +0.06(+0.09%) |
Jul 26, 2022 | 63.11 | 63.25 | 62.42 | 63.21 | 2,573,506 | +0.45(+0.72%) |
Jul 25, 2022 | 62.78 | 62.96 | 62.37 | 62.76 | 2,234,074 | +0.09(+0.15%) |
Jul 22, 2022 | 62.77 | 62.92 | 62.13 | 62.66 | 1,563,253 | +0.12(+0.20%) |
Jul 21, 2022 | 62.44 | 63.07 | 62.01 | 62.54 | 2,426,298 | +0.42(+0.67%) |
Jul 20, 2022 | 61.75 | 62.18 | 61.36 | 62.12 | 2,667,653 | +0.26(+0.41%) |
Jul 19, 2022 | 61.70 | 62.12 | 61.45 | 61.87 | 2,412,810 | +0.91(+1.49%) |
Jul 18, 2022 | 61.50 | 61.99 | 60.80 | 60.96 | 2,009,713 | -0.52(-0.85%) |
Jul 15, 2022 | 61.00 | 61.73 | 60.64 | 61.48 | 1,958,669 | +1.41(+2.35%) |
Jul 14, 2022 | 59.66 | 60.31 | 59.38 | 60.07 | 2,416,374 | -0.34(-0.56%) |
Jul 13, 2022 | 60.70 | 61.04 | 60.08 | 60.41 | 2,723,510 | -0.85(-1.39%) |
Jul 12, 2022 | 60.85 | 61.69 | 60.75 | 61.26 | 2,796,673 | +0.16(+0.26%) |
Jul 11, 2022 | 61.22 | 61.56 | 60.82 | 61.10 | 2,671,940 | -0.63(-1.03%) |
Jul 08, 2022 | 61.91 | 62.39 | 61.40 | 61.73 | 2,395,457 | -0.03(-0.05%) |
Jul 07, 2022 | 61.67 | 61.95 | 61.16 | 61.76 | 2,649,281 | +0.09(+0.15%) |
Jul 06, 2022 | 62.02 | 62.26 | 61.42 | 61.67 | 2,367,424 | -0.27(-0.43%) |
Jul 05, 2022 | 61.57 | 61.97 | 60.18 | 61.93 | 2,045,736 | -0.09(-0.15%) |