Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 55.76 | 56.79 | 55.46 | 55.56 | 7,958,959 | -0.22(-0.39%) |
Sep 29, 2022 | 55.96 | 56.16 | 55.10 | 55.78 | 8,239,097 | -0.92(-1.63%) |
Sep 28, 2022 | 55.89 | 57.14 | 55.74 | 56.71 | 8,581,454 | +0.96(+1.73%) |
Sep 27, 2022 | 56.82 | 57.20 | 55.18 | 55.74 | 10,938,946 | -0.67(-1.19%) |
Sep 26, 2022 | 56.43 | 57.31 | 56.14 | 56.41 | 7,031,189 | -0.49(-0.86%) |
Sep 23, 2022 | 57.14 | 57.30 | 56.03 | 56.90 | 10,360,824 | -0.91(-1.57%) |
Sep 22, 2022 | 59.37 | 59.41 | 57.61 | 57.81 | 9,858,811 | -1.35(-2.28%) |
Sep 21, 2022 | 60.13 | 60.77 | 59.14 | 59.16 | 9,822,509 | -0.71(-1.18%) |
Sep 20, 2022 | 59.71 | 60.16 | 59.32 | 59.87 | 7,350,695 | -0.20(-0.33%) |
Sep 19, 2022 | 58.36 | 60.23 | 58.36 | 60.07 | 7,028,352 | +1.01(+1.71%) |
Sep 16, 2022 | 58.91 | 59.09 | 58.22 | 59.06 | 8,364,476 | -0.54(-0.91%) |
Sep 15, 2022 | 58.76 | 60.29 | 58.76 | 59.60 | 7,855,268 | +0.68(+1.16%) |
Sep 14, 2022 | 58.84 | 59.13 | 58.08 | 58.92 | 5,476,029 | +0.15(+0.26%) |
Sep 13, 2022 | 59.61 | 59.85 | 58.49 | 58.77 | 8,151,504 | -1.92(-3.17%) |
Sep 12, 2022 | 60.21 | 60.99 | 60.15 | 60.69 | 5,103,280 | +0.60(+1.00%) |
Sep 09, 2022 | 59.90 | 60.36 | 59.58 | 60.09 | 6,367,264 | +0.73(+1.23%) |
Sep 08, 2022 | 57.62 | 59.40 | 57.41 | 59.36 | 7,956,789 | +1.25(+2.15%) |
Sep 07, 2022 | 56.74 | 58.22 | 56.69 | 58.11 | 7,854,470 | +1.10(+1.93%) |
Sep 06, 2022 | 58.16 | 58.45 | 56.62 | 57.01 | 7,740,927 | -0.94(-1.62%) |
Sep 02, 2022 | 58.90 | 59.42 | 57.59 | 57.95 | 7,223,463 | -0.43(-0.74%) |
Sep 01, 2022 | 58.46 | 58.74 | 57.79 | 58.38 | 8,445,097 | -0.34(-0.58%) |
Aug 31, 2022 | 59.35 | 59.57 | 58.62 | 58.72 | 4,336,510 | -0.45(-0.76%) |
Aug 30, 2022 | 59.40 | 59.68 | 58.58 | 59.17 | 6,454,847 | -0.05(-0.08%) |
Aug 29, 2022 | 59.77 | 59.95 | 59.11 | 59.22 | 6,001,418 | -0.94(-1.56%) |
Aug 26, 2022 | 61.96 | 62.06 | 60.10 | 60.16 | 6,002,559 | -1.50(-2.43%) |
Aug 25, 2022 | 60.70 | 61.83 | 60.70 | 61.66 | 4,911,327 | +0.91(+1.50%) |
Aug 24, 2022 | 60.88 | 61.01 | 60.42 | 60.75 | 3,728,363 | -0.13(-0.22%) |
Aug 23, 2022 | 61.25 | 61.67 | 60.84 | 60.88 | 4,026,680 | -0.35(-0.57%) |
Aug 22, 2022 | 61.83 | 61.97 | 61.06 | 61.22 | 5,508,862 | -1.48(-2.36%) |
Aug 19, 2022 | 63.37 | 63.37 | 62.37 | 62.71 | 5,689,605 | -1.04(-1.63%) |
Aug 18, 2022 | 63.61 | 63.83 | 63.27 | 63.75 | 3,778,778 | +0.20(+0.31%) |
Aug 17, 2022 | 63.53 | 63.88 | 63.07 | 63.55 | 5,254,604 | -0.75(-1.17%) |
Aug 16, 2022 | 63.38 | 64.57 | 63.36 | 64.30 | 6,834,395 | +0.57(+0.90%) |
Aug 15, 2022 | 62.79 | 63.74 | 62.71 | 63.73 | 4,464,229 | +0.33(+0.52%) |
Aug 12, 2022 | 62.89 | 63.42 | 62.46 | 63.40 | 4,732,625 | +0.96(+1.53%) |
Aug 11, 2022 | 62.05 | 62.59 | 62.04 | 62.44 | 6,020,367 | +0.85(+1.39%) |
Aug 10, 2022 | 60.97 | 61.91 | 60.82 | 61.59 | 8,424,147 | +1.33(+2.21%) |
Aug 09, 2022 | 60.07 | 60.28 | 59.75 | 60.26 | 3,223,328 | +0.21(+0.34%) |
Aug 08, 2022 | 60.23 | 60.65 | 59.85 | 60.05 | 3,528,889 | -0.03(-0.05%) |
Aug 05, 2022 | 59.34 | 60.26 | 59.07 | 60.08 | 7,771,472 | +0.71(+1.20%) |
Aug 04, 2022 | 59.82 | 59.82 | 59.23 | 59.37 | 5,491,380 | -0.47(-0.78%) |
Aug 03, 2022 | 59.61 | 60.07 | 59.10 | 59.84 | 6,078,658 | +0.65(+1.09%) |
Aug 02, 2022 | 59.69 | 59.78 | 59.04 | 59.19 | 5,207,338 | -0.69(-1.16%) |
Aug 01, 2022 | 59.47 | 60.24 | 59.02 | 59.88 | 5,793,199 | +0.05(+0.08%) |
Jul 29, 2022 | 59.03 | 60.07 | 58.90 | 59.84 | 4,293,442 | +0.83(+1.40%) |
Jul 28, 2022 | 58.93 | 59.05 | 58.13 | 59.01 | 5,115,072 | +0.01(+0.02%) |
Jul 27, 2022 | 58.07 | 59.38 | 58.02 | 59.00 | 6,421,220 | +1.06(+1.83%) |
Jul 26, 2022 | 58.03 | 58.64 | 57.76 | 57.94 | 5,621,242 | -0.45(-0.77%) |
Jul 25, 2022 | 57.75 | 58.57 | 57.60 | 58.39 | 5,437,542 | +0.97(+1.68%) |
Jul 22, 2022 | 58.12 | 58.50 | 57.02 | 57.43 | 6,501,674 | -0.60(-1.03%) |
Jul 21, 2022 | 57.68 | 58.03 | 57.10 | 58.03 | 8,307,453 | +0.09(+0.16%) |
Jul 20, 2022 | 56.87 | 58.04 | 56.74 | 57.93 | 5,624,044 | +0.79(+1.38%) |
Jul 19, 2022 | 56.06 | 57.38 | 55.94 | 57.14 | 7,775,289 | +1.72(+3.10%) |
Jul 18, 2022 | 55.74 | 56.45 | 55.21 | 55.43 | 7,961,742 | +0.33(+0.60%) |
Jul 15, 2022 | 54.24 | 55.38 | 53.79 | 55.10 | 8,928,512 | +1.78(+3.34%) |
Jul 14, 2022 | 53.21 | 53.44 | 52.62 | 53.32 | 8,230,562 | -0.79(-1.46%) |
Jul 13, 2022 | 54.56 | 54.75 | 53.68 | 54.10 | 9,466,553 | -0.93(-1.69%) |
Jul 12, 2022 | 54.59 | 55.88 | 54.54 | 55.03 | 6,536,852 | -0.02(-0.03%) |
Jul 11, 2022 | 55.10 | 55.41 | 54.78 | 55.05 | 4,702,080 | -0.55(-1.00%) |
Jul 08, 2022 | 55.90 | 56.05 | 55.16 | 55.60 | 4,838,759 | -0.17(-0.30%) |
Jul 07, 2022 | 55.60 | 56.12 | 55.52 | 55.77 | 5,642,896 | +0.59(+1.07%) |
Jul 06, 2022 | 55.38 | 55.59 | 54.59 | 55.18 | 6,139,269 | -0.41(-0.74%) |
Jul 05, 2022 | 54.41 | 55.62 | 53.63 | 55.60 | 6,977,378 | +0.19(+0.34%) |