Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.70 | 60.10 | 58.23 | 58.31 | 9,304,665 | -1.30(-2.19%) |
Sep 29, 2022 | 60.33 | 60.70 | 59.08 | 59.61 | 8,919,967 | -0.81(-1.35%) |
Sep 28, 2022 | 59.55 | 60.84 | 59.27 | 60.43 | 8,006,199 | +1.23(+2.08%) |
Sep 27, 2022 | 59.01 | 60.04 | 58.87 | 59.20 | 7,539,076 | +0.27(+0.47%) |
Sep 26, 2022 | 59.08 | 59.49 | 58.76 | 58.92 | 6,497,327 | -0.49(-0.83%) |
Sep 23, 2022 | 60.01 | 60.29 | 58.89 | 59.42 | 8,044,571 | -0.86(-1.43%) |
Sep 22, 2022 | 59.88 | 60.79 | 59.48 | 60.28 | 6,466,134 | +0.26(+0.43%) |
Sep 21, 2022 | 61.04 | 61.93 | 59.98 | 60.02 | 9,284,390 | -1.02(-1.67%) |
Sep 20, 2022 | 61.83 | 61.89 | 60.39 | 61.04 | 7,361,757 | -1.17(-1.88%) |
Sep 19, 2022 | 61.77 | 62.25 | 61.06 | 62.21 | 6,518,171 | +0.21(+0.34%) |
Sep 16, 2022 | 61.51 | 62.32 | 61.26 | 62.01 | 12,448,099 | +0.57(+0.92%) |
Sep 15, 2022 | 61.91 | 62.10 | 61.17 | 61.44 | 7,499,414 | -0.17(-0.28%) |
Sep 14, 2022 | 60.88 | 61.87 | 60.88 | 61.61 | 9,641,429 | +0.77(+1.26%) |
Sep 13, 2022 | 62.99 | 62.99 | 60.68 | 60.84 | 12,624,530 | -2.72(-4.28%) |
Sep 12, 2022 | 63.96 | 64.38 | 63.07 | 63.56 | 20,091,346 | +2.55(+4.18%) |
Sep 09, 2022 | 60.73 | 61.47 | 60.65 | 61.01 | 6,951,639 | +0.17(+0.28%) |
Sep 08, 2022 | 61.13 | 61.36 | 60.46 | 60.84 | 8,857,645 | +0.29(+0.48%) |
Sep 07, 2022 | 59.51 | 60.71 | 59.40 | 60.55 | 10,299,892 | +1.31(+2.21%) |
Sep 06, 2022 | 59.61 | 59.66 | 58.69 | 59.24 | 7,890,738 | -0.40(-0.67%) |
Sep 02, 2022 | 60.79 | 61.02 | 59.23 | 59.65 | 7,208,771 | -1.06(-1.74%) |
Sep 01, 2022 | 59.26 | 60.75 | 59.18 | 60.70 | 6,707,517 | +1.38(+2.33%) |
Aug 31, 2022 | 58.59 | 59.78 | 58.60 | 59.32 | 8,924,789 | +0.91(+1.55%) |
Aug 30, 2022 | 58.42 | 58.59 | 57.74 | 58.41 | 5,975,558 | +0.05(+0.08%) |
Aug 29, 2022 | 58.07 | 58.75 | 57.46 | 58.37 | 5,585,276 | +0.07(+0.13%) |
Aug 26, 2022 | 59.43 | 59.46 | 58.27 | 58.29 | 5,886,181 | -1.14(-1.92%) |
Aug 25, 2022 | 59.67 | 59.75 | 59.05 | 59.43 | 4,049,012 | -0.03(-0.05%) |
Aug 24, 2022 | 59.53 | 59.64 | 59.07 | 59.46 | 4,074,452 | -0.06(-0.09%) |
Aug 23, 2022 | 60.15 | 60.16 | 59.32 | 59.52 | 5,054,354 | -0.64(-1.06%) |
Aug 22, 2022 | 60.95 | 60.98 | 60.03 | 60.15 | 5,589,727 | -0.92(-1.50%) |
Aug 19, 2022 | 60.77 | 61.49 | 60.67 | 61.07 | 5,627,088 | +0.15(+0.25%) |
Aug 18, 2022 | 61.65 | 61.68 | 60.47 | 60.92 | 5,540,452 | -0.79(-1.27%) |
Aug 17, 2022 | 61.66 | 62.52 | 61.52 | 61.70 | 6,971,382 | -0.29(-0.47%) |
Aug 16, 2022 | 61.83 | 62.08 | 61.36 | 61.99 | 7,562,530 | +0.11(+0.18%) |
Aug 15, 2022 | 59.67 | 61.96 | 59.50 | 61.88 | 13,246,765 | +3.04(+5.16%) |
Aug 12, 2022 | 58.61 | 58.87 | 58.09 | 58.84 | 4,277,506 | +0.48(+0.82%) |
Aug 11, 2022 | 58.67 | 59.26 | 58.29 | 58.37 | 5,581,535 | -0.64(-1.09%) |
Aug 10, 2022 | 58.40 | 59.06 | 58.05 | 59.01 | 8,853,377 | +1.07(+1.84%) |
Aug 09, 2022 | 57.55 | 57.99 | 57.37 | 57.95 | 5,513,781 | +0.37(+0.65%) |
Aug 08, 2022 | 57.01 | 57.67 | 56.83 | 57.57 | 6,267,438 | +0.48(+0.83%) |
Aug 05, 2022 | 57.75 | 57.80 | 56.66 | 57.10 | 6,462,427 | -0.77(-1.32%) |
Aug 04, 2022 | 58.08 | 58.87 | 57.78 | 57.86 | 5,905,051 | -0.34(-0.58%) |
Aug 03, 2022 | 56.89 | 59.49 | 56.67 | 58.20 | 10,770,806 | +2.55(+4.59%) |
Aug 02, 2022 | 55.83 | 56.38 | 55.41 | 55.65 | 6,397,380 | -0.06(-0.10%) |
Aug 01, 2022 | 55.86 | 56.25 | 55.39 | 55.70 | 7,213,450 | -0.14(-0.25%) |
Jul 29, 2022 | 56.38 | 56.57 | 55.62 | 55.84 | 10,767,886 | -0.61(-1.08%) |
Jul 28, 2022 | 57.01 | 57.11 | 55.72 | 56.45 | 7,291,412 | -0.47(-0.82%) |
Jul 27, 2022 | 56.43 | 57.35 | 55.79 | 56.92 | 8,494,564 | +0.26(+0.46%) |
Jul 26, 2022 | 56.73 | 57.24 | 56.38 | 56.66 | 5,988,732 | -0.12(-0.21%) |
Jul 25, 2022 | 57.23 | 57.24 | 56.40 | 56.78 | 5,339,171 | -0.05(-0.08%) |
Jul 22, 2022 | 57.26 | 57.75 | 56.62 | 56.82 | 4,909,872 | -0.20(-0.34%) |
Jul 21, 2022 | 57.38 | 57.66 | 56.78 | 57.02 | 6,427,891 | -0.50(-0.88%) |
Jul 20, 2022 | 58.11 | 58.11 | 56.85 | 57.53 | 5,754,907 | -0.53(-0.92%) |
Jul 19, 2022 | 57.62 | 58.20 | 57.27 | 58.06 | 6,503,915 | +1.14(+2.00%) |
Jul 18, 2022 | 58.58 | 58.58 | 56.67 | 56.92 | 6,000,856 | -1.59(-2.72%) |
Jul 15, 2022 | 58.07 | 58.53 | 57.65 | 58.51 | 6,322,461 | +0.74(+1.28%) |
Jul 14, 2022 | 57.79 | 57.86 | 57.26 | 57.77 | 5,316,804 | -0.61(-1.04%) |
Jul 13, 2022 | 57.87 | 58.63 | 57.57 | 58.38 | 6,594,103 | +0.11(+0.19%) |
Jul 12, 2022 | 58.40 | 58.69 | 57.96 | 58.26 | 6,525,045 | -0.30(-0.51%) |
Jul 11, 2022 | 58.68 | 58.92 | 58.44 | 58.56 | 3,722,672 | -0.17(-0.29%) |
Jul 08, 2022 | 58.47 | 59.06 | 58.32 | 58.73 | 4,453,285 | +0.11(+0.19%) |
Jul 07, 2022 | 58.53 | 58.89 | 58.27 | 58.62 | 6,679,309 | -0.01(-0.02%) |
Jul 06, 2022 | 58.53 | 58.77 | 58.10 | 58.63 | 6,300,142 | +0.36(+0.63%) |
Jul 05, 2022 | 57.85 | 58.38 | 57.35 | 58.26 | 5,581,005 | -0.02(-0.03%) |