Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 56.78 | 56.84 | 55.51 | 55.61 | 1,611,522 | -0.93(-1.64%) |
Sep 29, 2022 | 55.81 | 56.90 | 55.21 | 56.54 | 1,824,034 | +0.50(+0.89%) |
Sep 28, 2022 | 55.50 | 56.75 | 55.28 | 56.04 | 1,499,405 | +0.36(+0.65%) |
Sep 27, 2022 | 55.18 | 55.78 | 54.39 | 55.68 | 1,729,611 | +0.86(+1.57%) |
Sep 26, 2022 | 54.46 | 55.24 | 54.38 | 54.82 | 1,233,506 | +0.29(+0.53%) |
Sep 23, 2022 | 54.49 | 55.82 | 54.12 | 54.53 | 2,172,851 | -0.27(-0.49%) |
Sep 22, 2022 | 56.29 | 56.55 | 54.59 | 54.80 | 1,851,735 | -1.49(-2.65%) |
Sep 21, 2022 | 57.68 | 58.20 | 56.26 | 56.29 | 1,241,817 | -1.30(-2.26%) |
Sep 20, 2022 | 58.56 | 58.69 | 57.33 | 57.59 | 1,425,956 | -1.07(-1.82%) |
Sep 19, 2022 | 58.65 | 59.06 | 58.27 | 58.66 | 1,182,974 | -0.42(-0.71%) |
Sep 16, 2022 | 58.31 | 59.11 | 58.09 | 59.08 | 4,739,063 | +0.41(+0.70%) |
Sep 15, 2022 | 59.05 | 59.14 | 58.15 | 58.67 | 1,489,085 | -0.39(-0.66%) |
Sep 14, 2022 | 59.28 | 59.48 | 58.75 | 59.06 | 1,154,425 | +0.08(+0.14%) |
Sep 13, 2022 | 59.49 | 60.26 | 58.92 | 58.98 | 1,626,638 | -1.21(-2.01%) |
Sep 12, 2022 | 59.32 | 60.47 | 59.25 | 60.19 | 1,509,332 | +0.77(+1.30%) |
Sep 09, 2022 | 58.64 | 59.80 | 58.38 | 59.42 | 1,151,803 | +0.91(+1.56%) |
Sep 08, 2022 | 58.65 | 58.76 | 57.41 | 58.51 | 1,512,585 | -0.39(-0.66%) |
Sep 07, 2022 | 58.86 | 59.48 | 58.29 | 58.90 | 1,116,624 | +0.11(+0.19%) |
Sep 06, 2022 | 60.00 | 60.04 | 58.55 | 58.79 | 1,323,480 | -0.67(-1.13%) |
Sep 02, 2022 | 59.46 | 0 | +0.69(+1.17%) | |||
Sep 01, 2022 | 56.94 | 58.79 | 56.72 | 58.77 | 1,690,562 | +2.33(+4.13%) |
Aug 31, 2022 | 57.78 | 59.00 | 55.69 | 56.44 | 3,042,282 | -0.13(-0.23%) |
Aug 30, 2022 | 56.96 | 57.46 | 56.31 | 56.57 | 1,279,138 | -0.27(-0.48%) |
Aug 29, 2022 | 56.73 | 57.40 | 56.58 | 56.84 | 855,842 | -0.13(-0.23%) |
Aug 26, 2022 | 58.20 | 58.43 | 56.95 | 56.97 | 1,027,146 | -1.34(-2.30%) |
Aug 25, 2022 | 58.25 | 58.44 | 57.75 | 58.31 | 2,103,876 | +0.29(+0.50%) |
Aug 24, 2022 | 59.07 | 59.46 | 57.99 | 58.02 | 1,262,911 | -1.08(-1.83%) |
Aug 23, 2022 | 59.33 | 59.39 | 58.90 | 59.10 | 959,509 | -0.30(-0.51%) |
Aug 22, 2022 | 58.48 | 59.62 | 58.43 | 59.40 | 1,158,055 | +0.34(+0.58%) |
Aug 19, 2022 | 59.37 | 59.71 | 58.85 | 59.06 | 927,383 | -0.66(-1.11%) |
Aug 18, 2022 | 59.79 | 60.66 | 59.61 | 59.72 | 1,393,756 | +0.12(+0.20%) |
Aug 17, 2022 | 60.04 | 60.38 | 59.36 | 59.60 | 1,051,616 | -0.51(-0.85%) |
Aug 16, 2022 | 59.33 | 60.38 | 59.33 | 60.11 | 1,161,184 | +0.62(+1.04%) |
Aug 15, 2022 | 59.36 | 60.07 | 59.33 | 59.49 | 1,056,218 | +0.00(+0.00%) |
Aug 12, 2022 | 58.52 | 59.53 | 58.39 | 59.49 | 1,058,536 | +1.08(+1.85%) |
Aug 11, 2022 | 57.14 | 58.44 | 57.07 | 58.41 | 1,022,610 | +1.27(+2.22%) |
Aug 10, 2022 | 56.41 | 57.25 | 56.36 | 57.14 | 1,256,757 | +1.41(+2.53%) |
Aug 09, 2022 | 57.36 | 57.36 | 55.67 | 55.73 | 1,096,219 | -1.39(-2.43%) |
Aug 08, 2022 | 57.32 | 57.97 | 57.08 | 57.12 | 1,072,251 | -0.18(-0.31%) |
Aug 05, 2022 | 58.14 | 58.15 | 56.53 | 57.30 | 961,871 | -1.18(-2.02%) |
Aug 04, 2022 | 57.39 | 58.50 | 57.27 | 58.48 | 896,155 | +0.93(+1.62%) |
Aug 03, 2022 | 57.39 | 57.81 | 57.05 | 57.55 | 770,327 | +0.08(+0.14%) |
Aug 02, 2022 | 56.27 | 57.84 | 56.22 | 57.47 | 1,607,542 | +0.26(+0.45%) |
Jul 29, 2022 | 57.21 | 0 | +0.52(+0.92%) | |||
Jul 28, 2022 | 55.05 | 56.90 | 54.88 | 56.69 | 1,328,114 | +1.66(+3.02%) |
Jul 27, 2022 | 54.29 | 55.60 | 54.16 | 55.03 | 1,358,559 | +0.63(+1.16%) |
Jul 26, 2022 | 54.48 | 54.61 | 53.09 | 54.40 | 881,609 | -0.53(-0.96%) |
Jul 25, 2022 | 54.00 | 55.00 | 53.29 | 54.93 | 1,034,653 | +1.22(+2.27%) |
Jul 22, 2022 | 52.68 | 53.89 | 52.62 | 53.71 | 926,592 | +1.06(+2.01%) |
Jul 21, 2022 | 52.47 | 52.99 | 52.26 | 52.65 | 843,954 | +0.04(+0.08%) |
Jul 20, 2022 | 52.14 | 52.77 | 51.48 | 52.61 | 725,346 | +0.34(+0.65%) |
Jul 19, 2022 | 51.84 | 52.40 | 51.36 | 52.27 | 1,256,279 | +0.83(+1.61%) |
Jul 18, 2022 | 53.00 | 53.00 | 51.39 | 51.44 | 939,876 | -0.99(-1.89%) |
Jul 15, 2022 | 53.25 | 53.47 | 52.26 | 52.43 | 1,009,711 | -0.32(-0.61%) |
Jul 14, 2022 | 52.51 | 53.25 | 51.70 | 52.75 | 2,257,494 | -0.13(-0.25%) |
Jul 13, 2022 | 51.49 | 53.25 | 51.20 | 52.88 | 1,893,370 | +0.89(+1.71%) |
Jul 12, 2022 | 51.63 | 52.80 | 51.63 | 51.99 | 1,447,946 | +0.42(+0.81%) |
Jul 11, 2022 | 52.36 | 52.47 | 51.51 | 51.57 | 889,102 | -1.28(-2.42%) |
Jul 08, 2022 | 52.69 | 53.25 | 52.29 | 52.85 | 1,247,601 | -0.35(-0.66%) |
Jul 07, 2022 | 51.25 | 53.28 | 50.89 | 53.20 | 1,778,251 | +2.19(+4.29%) |
Jul 06, 2022 | 51.14 | 51.84 | 50.65 | 51.01 | 1,180,163 | -0.14(-0.27%) |
Jul 05, 2022 | 51.62 | 52.20 | 50.21 | 51.15 | 1,725,442 | -0.59(-1.14%) |