Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 54.37 | 55.05 | 53.60 | 53.91 | 3,366,807 | -0.41(-0.76%) |
Sep 29, 2022 | 55.10 | 55.20 | 53.92 | 54.33 | 4,420,726 | -1.68(-2.99%) |
Sep 28, 2022 | 54.04 | 56.29 | 53.95 | 56.00 | 3,963,687 | +2.56(+4.80%) |
Sep 27, 2022 | 53.78 | 54.36 | 52.87 | 53.44 | 3,339,104 | +0.23(+0.43%) |
Sep 26, 2022 | 54.43 | 54.85 | 53.18 | 53.21 | 2,957,625 | -1.36(-2.49%) |
Sep 23, 2022 | 54.09 | 54.63 | 53.74 | 54.57 | 3,733,618 | -0.09(-0.16%) |
Sep 22, 2022 | 55.60 | 55.77 | 54.63 | 54.66 | 3,242,721 | -1.18(-2.12%) |
Sep 21, 2022 | 56.89 | 57.72 | 55.81 | 55.85 | 5,318,421 | -0.61(-1.08%) |
Sep 20, 2022 | 57.10 | 57.24 | 55.97 | 56.46 | 2,935,034 | -1.39(-2.40%) |
Sep 19, 2022 | 56.64 | 57.92 | 56.59 | 57.85 | 3,858,459 | +1.02(+1.80%) |
Sep 16, 2022 | 56.50 | 57.27 | 56.22 | 56.82 | 4,676,594 | -0.27(-0.47%) |
Sep 15, 2022 | 57.13 | 58.35 | 56.77 | 57.09 | 2,843,421 | -0.22(-0.38%) |
Sep 14, 2022 | 57.98 | 58.20 | 56.59 | 57.30 | 5,311,085 | -0.67(-1.15%) |
Sep 13, 2022 | 59.69 | 59.69 | 57.77 | 57.97 | 4,269,513 | -3.61(-5.86%) |
Sep 12, 2022 | 61.44 | 62.21 | 61.27 | 61.58 | 2,259,282 | +0.56(+0.92%) |
Sep 09, 2022 | 60.35 | 61.22 | 60.19 | 61.02 | 1,998,012 | +1.05(+1.75%) |
Sep 08, 2022 | 58.97 | 60.00 | 58.42 | 59.97 | 2,427,712 | +0.55(+0.93%) |
Sep 07, 2022 | 57.89 | 59.50 | 57.83 | 59.42 | 2,375,010 | +1.63(+2.82%) |
Sep 06, 2022 | 58.46 | 58.57 | 57.18 | 57.79 | 5,166,504 | -0.60(-1.03%) |
Sep 02, 2022 | 59.65 | 59.76 | 58.05 | 58.39 | 3,068,008 | -0.39(-0.67%) |
Sep 01, 2022 | 58.29 | 58.91 | 57.83 | 58.78 | 3,160,292 | -0.01(-0.02%) |
Aug 31, 2022 | 59.74 | 59.93 | 58.69 | 58.79 | 4,038,511 | -0.74(-1.24%) |
Aug 30, 2022 | 60.33 | 60.68 | 59.21 | 59.53 | 3,851,388 | -0.45(-0.75%) |
Aug 29, 2022 | 59.79 | 60.61 | 59.65 | 59.98 | 2,123,666 | -0.38(-0.64%) |
Aug 26, 2022 | 63.25 | 63.44 | 60.33 | 60.36 | 4,021,373 | -2.93(-4.63%) |
Aug 25, 2022 | 62.33 | 63.39 | 62.13 | 63.29 | 2,236,809 | +1.11(+1.79%) |
Aug 24, 2022 | 61.54 | 62.66 | 61.14 | 62.18 | 1,985,724 | +0.46(+0.75%) |
Aug 23, 2022 | 62.03 | 62.54 | 61.57 | 61.72 | 2,693,356 | -0.19(-0.30%) |
Aug 22, 2022 | 62.67 | 62.92 | 61.84 | 61.91 | 2,365,829 | -1.68(-2.64%) |
Aug 19, 2022 | 64.78 | 64.92 | 63.27 | 63.59 | 2,421,959 | -1.89(-2.88%) |
Aug 18, 2022 | 65.40 | 65.58 | 65.00 | 65.48 | 1,111,345 | +0.26(+0.39%) |
Aug 17, 2022 | 65.39 | 65.83 | 64.83 | 65.22 | 2,221,293 | -1.10(-1.66%) |
Aug 16, 2022 | 65.10 | 66.92 | 64.99 | 66.32 | 2,294,757 | +0.67(+1.02%) |
Aug 15, 2022 | 65.29 | 65.79 | 64.90 | 65.65 | 1,619,937 | +0.07(+0.10%) |
Aug 12, 2022 | 64.57 | 65.62 | 64.45 | 65.58 | 2,137,081 | +1.22(+1.89%) |
Aug 11, 2022 | 64.32 | 65.44 | 64.25 | 64.36 | 2,671,000 | +0.53(+0.83%) |
Aug 10, 2022 | 63.14 | 64.38 | 63.07 | 63.83 | 3,311,856 | +2.14(+3.47%) |
Aug 09, 2022 | 63.05 | 63.20 | 61.45 | 61.69 | 2,098,319 | -2.09(-3.28%) |
Aug 08, 2022 | 63.38 | 64.63 | 63.38 | 63.78 | 2,336,265 | +0.74(+1.17%) |
Aug 05, 2022 | 62.18 | 63.13 | 61.66 | 63.05 | 2,909,862 | +0.20(+0.31%) |
Aug 04, 2022 | 61.60 | 63.15 | 61.54 | 62.85 | 2,151,004 | +1.07(+1.73%) |
Aug 03, 2022 | 61.76 | 62.16 | 60.94 | 61.78 | 2,110,395 | +0.36(+0.59%) |
Aug 02, 2022 | 62.91 | 62.91 | 61.39 | 61.41 | 2,456,859 | -1.94(-3.06%) |
Aug 01, 2022 | 62.85 | 63.72 | 62.25 | 63.35 | 2,624,125 | +0.42(+0.67%) |
Jul 29, 2022 | 62.30 | 63.13 | 61.77 | 62.93 | 2,435,299 | +0.68(+1.09%) |
Jul 28, 2022 | 61.29 | 62.33 | 60.72 | 62.25 | 3,162,890 | +1.26(+2.06%) |
Jul 27, 2022 | 60.02 | 61.32 | 59.32 | 60.99 | 3,970,397 | +1.24(+2.07%) |
Jul 26, 2022 | 60.17 | 60.19 | 59.27 | 59.75 | 2,429,473 | -0.61(-1.01%) |
Jul 25, 2022 | 60.96 | 61.04 | 59.93 | 60.36 | 2,456,580 | -0.78(-1.27%) |
Jul 22, 2022 | 61.17 | 62.14 | 60.48 | 61.14 | 2,877,221 | +0.21(+0.34%) |
Jul 21, 2022 | 59.63 | 60.96 | 59.01 | 60.93 | 3,411,002 | +1.25(+2.09%) |
Jul 20, 2022 | 59.31 | 59.75 | 58.72 | 59.68 | 2,684,861 | +0.32(+0.55%) |
Jul 19, 2022 | 58.04 | 59.49 | 57.76 | 59.36 | 3,474,205 | +1.94(+3.37%) |
Jul 18, 2022 | 58.06 | 58.52 | 57.26 | 57.42 | 2,321,828 | -0.26(-0.44%) |
Jul 15, 2022 | 57.78 | 58.04 | 56.65 | 57.68 | 2,096,832 | +0.69(+1.21%) |
Jul 14, 2022 | 56.57 | 57.06 | 55.89 | 56.99 | 2,751,429 | -0.63(-1.09%) |
Jul 13, 2022 | 56.47 | 57.89 | 55.80 | 57.62 | 4,236,816 | +0.10(+0.17%) |
Jul 12, 2022 | 57.03 | 58.60 | 57.03 | 57.52 | 2,202,510 | +0.40(+0.71%) |
Jul 11, 2022 | 57.14 | 57.68 | 57.02 | 57.12 | 2,225,912 | -0.29(-0.50%) |
Jul 08, 2022 | 57.16 | 57.73 | 56.83 | 57.40 | 2,002,092 | -0.03(-0.05%) |
Jul 07, 2022 | 56.84 | 57.50 | 56.25 | 57.43 | 2,154,559 | +0.82(+1.44%) |
Jul 06, 2022 | 57.09 | 57.72 | 55.76 | 56.62 | 2,574,298 | -0.36(-0.64%) |
Jul 05, 2022 | 54.83 | 57.02 | 54.64 | 56.98 | 3,116,102 | +1.37(+2.46%) |