Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 52.44 | 53.10 | 51.71 | 52.04 | 1,705,608 | -0.36(-0.69%) |
Sep 29, 2022 | 53.11 | 53.13 | 52.07 | 52.40 | 2,205,170 | -1.60(-2.96%) |
Sep 28, 2022 | 51.98 | 54.34 | 51.92 | 54.00 | 4,927,214 | +2.59(+5.04%) |
Sep 27, 2022 | 51.89 | 52.50 | 50.81 | 51.41 | 3,397,383 | -0.02(-0.04%) |
Sep 26, 2022 | 52.63 | 53.11 | 51.35 | 51.43 | 2,217,905 | -1.74(-3.27%) |
Sep 23, 2022 | 52.39 | 53.20 | 52.18 | 53.17 | 3,294,900 | +0.08(+0.15%) |
Sep 22, 2022 | 53.54 | 53.94 | 52.91 | 53.09 | 2,117,532 | -0.66(-1.23%) |
Sep 21, 2022 | 54.82 | 55.56 | 53.75 | 53.75 | 3,887,482 | -0.66(-1.22%) |
Sep 20, 2022 | 54.88 | 54.95 | 53.98 | 54.41 | 2,375,952 | -1.09(-1.97%) |
Sep 19, 2022 | 54.56 | 55.56 | 54.51 | 55.51 | 2,068,518 | +1.22(+2.25%) |
Sep 16, 2022 | 53.03 | 54.53 | 53.03 | 54.29 | 5,554,689 | +0.64(+1.19%) |
Sep 15, 2022 | 53.48 | 54.85 | 53.35 | 53.65 | 2,941,209 | -0.09(-0.17%) |
Sep 14, 2022 | 54.49 | 54.62 | 53.03 | 53.74 | 2,396,343 | -0.61(-1.12%) |
Sep 13, 2022 | 56.32 | 56.38 | 54.19 | 54.35 | 2,709,111 | -3.78(-6.50%) |
Sep 12, 2022 | 57.88 | 58.81 | 57.88 | 58.13 | 1,290,419 | +0.47(+0.82%) |
Sep 09, 2022 | 57.01 | 57.88 | 56.66 | 57.66 | 1,720,896 | +1.13(+2.00%) |
Sep 08, 2022 | 55.69 | 56.59 | 55.14 | 56.53 | 1,965,586 | +0.42(+0.75%) |
Sep 07, 2022 | 54.85 | 56.22 | 54.76 | 56.11 | 2,253,603 | +1.36(+2.48%) |
Sep 06, 2022 | 55.73 | 55.80 | 54.28 | 54.75 | 3,314,749 | -0.85(-1.53%) |
Sep 02, 2022 | 56.57 | 56.86 | 55.28 | 55.60 | 2,459,218 | -0.20(-0.36%) |
Sep 01, 2022 | 55.49 | 55.90 | 54.83 | 55.80 | 4,211,421 | -0.24(-0.43%) |
Aug 31, 2022 | 57.19 | 57.20 | 55.97 | 56.04 | 2,056,110 | -0.77(-1.36%) |
Aug 30, 2022 | 57.71 | 58.02 | 56.60 | 56.81 | 3,233,094 | -0.52(-0.91%) |
Aug 29, 2022 | 57.03 | 57.99 | 56.91 | 57.33 | 1,805,990 | -0.33(-0.57%) |
Aug 26, 2022 | 60.45 | 60.49 | 57.52 | 57.66 | 2,953,183 | -2.71(-4.49%) |
Aug 25, 2022 | 59.10 | 60.52 | 58.87 | 60.37 | 1,661,467 | +1.05(+1.77%) |
Aug 24, 2022 | 58.18 | 59.92 | 57.91 | 59.32 | 2,301,553 | +0.82(+1.40%) |
Aug 23, 2022 | 58.82 | 59.35 | 58.42 | 58.50 | 1,706,612 | -0.30(-0.51%) |
Aug 22, 2022 | 59.32 | 59.68 | 58.68 | 58.80 | 2,432,255 | -1.34(-2.23%) |
Aug 19, 2022 | 61.24 | 61.43 | 59.86 | 60.14 | 2,715,043 | -1.78(-2.87%) |
Aug 18, 2022 | 62.06 | 62.11 | 61.50 | 61.92 | 1,126,561 | +0.05(+0.08%) |
Aug 17, 2022 | 62.14 | 62.54 | 61.41 | 61.87 | 3,150,639 | -1.08(-1.72%) |
Aug 16, 2022 | 62.14 | 63.58 | 61.78 | 62.95 | 2,613,629 | +0.35(+0.56%) |
Aug 15, 2022 | 62.56 | 63.15 | 62.09 | 62.60 | 1,877,812 | -0.31(-0.49%) |
Aug 12, 2022 | 62.26 | 62.95 | 61.84 | 62.91 | 1,561,366 | +0.91(+1.47%) |
Aug 11, 2022 | 62.00 | 62.94 | 61.75 | 62.00 | 2,875,051 | +0.44(+0.71%) |
Aug 10, 2022 | 60.80 | 62.29 | 60.76 | 61.56 | 3,614,416 | +2.32(+3.92%) |
Aug 09, 2022 | 60.84 | 60.99 | 59.06 | 59.24 | 2,944,404 | -2.11(-3.44%) |
Aug 08, 2022 | 60.85 | 62.14 | 60.78 | 61.35 | 2,763,156 | +0.89(+1.47%) |
Aug 05, 2022 | 59.61 | 60.82 | 59.32 | 60.46 | 3,541,139 | -0.30(-0.49%) |
Aug 04, 2022 | 59.31 | 61.21 | 59.15 | 60.76 | 4,020,074 | +1.34(+2.26%) |
Aug 03, 2022 | 59.73 | 59.96 | 58.65 | 59.42 | 2,880,412 | +0.22(+0.37%) |
Aug 02, 2022 | 61.03 | 61.26 | 59.16 | 59.20 | 4,190,035 | -2.41(-3.91%) |
Aug 01, 2022 | 60.76 | 62.16 | 60.47 | 61.61 | 3,801,311 | +0.53(+0.87%) |
Jul 29, 2022 | 60.65 | 61.26 | 59.98 | 61.08 | 2,645,411 | +0.27(+0.44%) |
Jul 28, 2022 | 60.04 | 61.07 | 59.54 | 60.81 | 3,825,466 | +0.79(+1.32%) |
Jul 27, 2022 | 58.80 | 60.35 | 57.90 | 60.02 | 4,916,895 | +1.19(+2.02%) |
Jul 26, 2022 | 59.16 | 59.43 | 58.50 | 58.83 | 3,666,427 | -0.84(-1.41%) |
Jul 25, 2022 | 60.44 | 60.44 | 59.29 | 59.67 | 3,413,717 | -1.00(-1.65%) |
Jul 22, 2022 | 60.31 | 61.84 | 59.86 | 60.67 | 3,544,515 | +0.61(+1.02%) |
Jul 21, 2022 | 58.34 | 60.15 | 57.68 | 60.06 | 4,792,775 | +1.41(+2.40%) |
Jul 20, 2022 | 58.59 | 58.77 | 57.87 | 58.65 | 2,591,401 | +0.06(+0.10%) |
Jul 19, 2022 | 57.80 | 58.77 | 57.07 | 58.59 | 2,658,521 | +1.52(+2.66%) |
Jul 18, 2022 | 57.69 | 58.15 | 56.80 | 57.07 | 3,714,611 | -0.34(-0.59%) |
Jul 15, 2022 | 57.65 | 57.98 | 56.33 | 57.41 | 2,502,819 | +0.45(+0.79%) |
Jul 14, 2022 | 56.50 | 57.09 | 55.80 | 56.96 | 3,214,756 | -0.52(-0.90%) |
Jul 13, 2022 | 55.98 | 57.71 | 55.25 | 57.48 | 5,629,637 | +0.20(+0.35%) |
Jul 12, 2022 | 56.82 | 58.52 | 56.77 | 57.28 | 3,643,324 | +0.37(+0.65%) |
Jul 11, 2022 | 56.71 | 57.54 | 56.59 | 56.91 | 2,748,021 | -0.03(-0.05%) |
Jul 08, 2022 | 56.19 | 57.26 | 56.14 | 56.94 | 2,545,456 | +0.26(+0.46%) |
Jul 07, 2022 | 56.38 | 56.80 | 55.59 | 56.68 | 3,301,929 | +0.68(+1.21%) |
Jul 06, 2022 | 56.50 | 57.19 | 55.02 | 56.00 | 3,883,538 | -0.46(-0.81%) |
Jul 05, 2022 | 54.19 | 56.47 | 53.96 | 56.46 | 3,596,223 | +1.61(+2.94%) |