Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 54.31 | 54.56 | 53.48 | 53.50 | 16,885,328 | -0.53(-0.97%) |
Sep 29, 2022 | 54.52 | 54.71 | 53.48 | 54.02 | 15,257,785 | -0.39(-0.72%) |
Sep 28, 2022 | 54.11 | 54.67 | 53.39 | 54.41 | 22,493,160 | +0.57(+1.06%) |
Sep 27, 2022 | 55.46 | 55.74 | 53.77 | 53.84 | 24,986,770 | -1.42(-2.57%) |
Sep 26, 2022 | 55.86 | 55.93 | 55.09 | 55.26 | 19,548,478 | -0.70(-1.25%) |
Sep 23, 2022 | 56.30 | 56.44 | 55.39 | 55.96 | 15,523,380 | -0.63(-1.11%) |
Sep 22, 2022 | 56.87 | 57.04 | 56.53 | 56.59 | 12,207,346 | -0.13(-0.24%) |
Sep 21, 2022 | 57.43 | 57.97 | 56.71 | 56.72 | 14,832,252 | -0.48(-0.83%) |
Sep 20, 2022 | 56.99 | 57.33 | 56.64 | 57.20 | 12,549,936 | -0.09(-0.15%) |
Sep 19, 2022 | 56.71 | 57.39 | 56.56 | 57.29 | 13,187,930 | +0.43(+0.76%) |
Sep 16, 2022 | 56.97 | 57.10 | 56.45 | 56.86 | 21,460,368 | +0.01(+0.02%) |
Sep 15, 2022 | 57.68 | 57.68 | 56.69 | 56.85 | 11,985,364 | -0.78(-1.36%) |
Sep 14, 2022 | 57.49 | 57.91 | 57.30 | 57.63 | 13,607,681 | +0.30(+0.53%) |
Sep 13, 2022 | 58.97 | 58.99 | 57.15 | 57.33 | 19,546,576 | -1.92(-3.25%) |
Sep 12, 2022 | 59.19 | 59.55 | 59.03 | 59.25 | 13,740,616 | +0.17(+0.29%) |
Sep 09, 2022 | 58.94 | 59.61 | 58.64 | 59.08 | 12,557,787 | +0.19(+0.32%) |
Sep 08, 2022 | 58.85 | 59.06 | 58.15 | 58.89 | 18,135,412 | -0.18(-0.31%) |
Sep 07, 2022 | 58.13 | 59.24 | 58.13 | 59.07 | 14,016,649 | +1.07(+1.85%) |
Sep 06, 2022 | 58.11 | 58.75 | 57.82 | 58.00 | 12,849,227 | +0.03(+0.05%) |
Sep 02, 2022 | 59.15 | 59.51 | 57.73 | 57.97 | 12,489,070 | -0.81(-1.37%) |
Sep 01, 2022 | 58.38 | 58.82 | 58.11 | 58.78 | 15,757,966 | +0.27(+0.47%) |
Aug 31, 2022 | 59.14 | 59.28 | 58.49 | 58.50 | 15,434,123 | -0.42(-0.71%) |
Aug 30, 2022 | 59.64 | 59.64 | 58.77 | 58.92 | 8,919,208 | -0.55(-0.92%) |
Aug 29, 2022 | 59.43 | 59.75 | 59.17 | 59.47 | 9,615,336 | -0.36(-0.60%) |
Aug 26, 2022 | 61.37 | 61.43 | 59.71 | 59.83 | 10,642,516 | -1.48(-2.41%) |
Aug 25, 2022 | 61.02 | 61.34 | 60.58 | 61.31 | 8,345,772 | +0.29(+0.48%) |
Aug 24, 2022 | 60.90 | 61.22 | 60.72 | 61.02 | 7,218,593 | +0.09(+0.14%) |
Aug 23, 2022 | 60.50 | 61.03 | 60.37 | 60.93 | 8,906,457 | +0.07(+0.11%) |
Aug 22, 2022 | 61.47 | 61.55 | 60.66 | 60.86 | 9,585,845 | -0.92(-1.49%) |
Aug 19, 2022 | 61.82 | 62.07 | 61.58 | 61.78 | 9,410,048 | -0.05(-0.08%) |
Aug 18, 2022 | 61.58 | 61.95 | 61.35 | 61.83 | 6,889,758 | +0.32(+0.52%) |
Aug 17, 2022 | 61.46 | 61.83 | 61.40 | 61.51 | 8,590,264 | -0.14(-0.23%) |
Aug 16, 2022 | 61.21 | 61.84 | 60.99 | 61.65 | 10,093,965 | +0.50(+0.82%) |
Aug 15, 2022 | 60.33 | 61.33 | 60.27 | 61.15 | 10,403,360 | +0.76(+1.26%) |
Aug 12, 2022 | 60.13 | 60.45 | 59.81 | 60.39 | 10,009,412 | +0.45(+0.76%) |
Aug 11, 2022 | 60.38 | 60.66 | 59.80 | 59.94 | 8,973,156 | -0.41(-0.68%) |
Aug 10, 2022 | 60.32 | 60.48 | 59.82 | 60.34 | 9,342,313 | +0.57(+0.95%) |
Aug 09, 2022 | 59.90 | 60.02 | 59.58 | 59.77 | 8,343,906 | +0.08(+0.13%) |
Aug 08, 2022 | 60.20 | 60.49 | 59.49 | 59.70 | 9,668,439 | -0.39(-0.65%) |
Aug 05, 2022 | 60.32 | 60.32 | 59.41 | 60.09 | 11,017,942 | -0.27(-0.46%) |
Aug 04, 2022 | 60.33 | 60.42 | 59.65 | 60.36 | 12,438,603 | -0.24(-0.39%) |
Aug 03, 2022 | 60.25 | 60.76 | 60.02 | 60.60 | 11,936,966 | +0.27(+0.44%) |
Aug 02, 2022 | 61.23 | 61.24 | 60.13 | 60.33 | 16,075,430 | -0.83(-1.36%) |
Aug 01, 2022 | 60.76 | 61.66 | 60.70 | 61.17 | 13,533,921 | +0.33(+0.55%) |
Jul 29, 2022 | 60.40 | 60.95 | 60.32 | 60.84 | 14,492,277 | +0.10(+0.17%) |
Jul 28, 2022 | 59.65 | 60.91 | 59.62 | 60.73 | 11,429,421 | +1.00(+1.67%) |
Jul 27, 2022 | 59.61 | 59.90 | 58.57 | 59.74 | 12,818,238 | -0.19(-0.32%) |
Jul 26, 2022 | 59.49 | 60.48 | 59.28 | 59.93 | 21,219,190 | +0.97(+1.64%) |
Jul 25, 2022 | 58.35 | 59.06 | 58.12 | 58.96 | 15,758,766 | +0.57(+0.97%) |
Jul 22, 2022 | 58.19 | 58.66 | 58.13 | 58.39 | 12,282,968 | +0.22(+0.37%) |
Jul 21, 2022 | 58.08 | 58.66 | 57.63 | 58.17 | 12,614,500 | -0.13(-0.23%) |
Jul 20, 2022 | 59.16 | 59.33 | 57.97 | 58.30 | 11,613,458 | -0.98(-1.65%) |
Jul 19, 2022 | 58.86 | 59.39 | 58.71 | 59.28 | 11,599,895 | +0.83(+1.43%) |
Jul 18, 2022 | 59.27 | 59.31 | 58.31 | 58.45 | 11,370,870 | -0.81(-1.36%) |
Jul 15, 2022 | 59.49 | 59.70 | 58.84 | 59.25 | 23,173,974 | +0.30(+0.51%) |
Jul 14, 2022 | 58.14 | 59.02 | 58.11 | 58.95 | 15,223,869 | -0.19(-0.32%) |
Jul 13, 2022 | 59.09 | 59.73 | 58.76 | 59.14 | 13,865,922 | -0.28(-0.46%) |
Jul 12, 2022 | 59.73 | 60.15 | 59.22 | 59.41 | 15,538,337 | -0.26(-0.43%) |
Jul 11, 2022 | 59.72 | 60.16 | 59.33 | 59.67 | 13,400,142 | -0.19(-0.32%) |
Jul 08, 2022 | 59.75 | 60.12 | 59.61 | 59.86 | 11,931,438 | +0.22(+0.37%) |
Jul 07, 2022 | 59.97 | 60.28 | 59.44 | 59.64 | 15,637,713 | -0.47(-0.79%) |
Jul 06, 2022 | 60.30 | 60.76 | 59.91 | 60.12 | 14,187,309 | +0.12(+0.21%) |
Jul 05, 2022 | 60.85 | 60.85 | 59.17 | 59.99 | 17,180,234 | -1.04(-1.71%) |