Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 53.75 | 53.90 | 52.58 | 52.75 | 5,090,366 | -0.65(-1.21%) |
Sep 29, 2022 | 55.81 | 55.90 | 53.30 | 53.40 | 2,954,881 | -2.78(-4.94%) |
Sep 28, 2022 | 56.75 | 56.75 | 55.66 | 56.17 | 2,670,174 | +0.30(+0.54%) |
Sep 27, 2022 | 57.38 | 57.53 | 55.59 | 55.87 | 2,936,744 | -1.16(-2.04%) |
Sep 26, 2022 | 58.76 | 58.97 | 56.45 | 57.04 | 3,119,931 | -2.01(-3.40%) |
Sep 23, 2022 | 59.34 | 59.67 | 58.25 | 59.05 | 2,052,474 | -0.97(-1.61%) |
Sep 22, 2022 | 60.40 | 60.41 | 59.62 | 60.01 | 1,838,318 | -0.48(-0.79%) |
Sep 21, 2022 | 61.77 | 62.22 | 60.49 | 60.49 | 1,520,300 | -0.84(-1.38%) |
Sep 20, 2022 | 62.02 | 62.06 | 60.93 | 61.33 | 1,934,864 | -1.16(-1.86%) |
Sep 19, 2022 | 62.00 | 62.54 | 61.66 | 62.50 | 2,016,868 | +0.24(+0.39%) |
Sep 16, 2022 | 62.09 | 62.62 | 62.09 | 62.25 | 4,128,176 | -0.10(-0.17%) |
Sep 15, 2022 | 62.78 | 62.83 | 62.14 | 62.36 | 3,042,347 | -0.75(-1.19%) |
Sep 14, 2022 | 62.81 | 64.08 | 62.79 | 63.11 | 2,651,574 | +0.40(+0.64%) |
Sep 13, 2022 | 64.36 | 64.60 | 62.45 | 62.70 | 3,012,554 | -2.20(-3.38%) |
Sep 12, 2022 | 63.85 | 64.98 | 63.74 | 64.90 | 4,737,364 | +1.11(+1.74%) |
Sep 09, 2022 | 63.90 | 64.12 | 63.29 | 63.79 | 3,540,824 | +0.11(+0.18%) |
Sep 08, 2022 | 62.29 | 63.70 | 62.08 | 63.68 | 6,014,107 | +1.12(+1.78%) |
Sep 07, 2022 | 59.70 | 62.88 | 59.37 | 62.56 | 5,097,075 | +3.44(+5.82%) |
Sep 06, 2022 | 59.85 | 60.12 | 58.96 | 59.12 | 2,306,231 | -0.45(-0.75%) |
Sep 02, 2022 | 60.38 | 61.13 | 59.32 | 59.57 | 2,459,921 | -0.76(-1.26%) |
Sep 01, 2022 | 59.99 | 60.34 | 59.43 | 60.33 | 2,472,016 | +0.44(+0.73%) |
Aug 31, 2022 | 60.72 | 60.92 | 59.85 | 59.89 | 3,235,858 | -0.80(-1.32%) |
Aug 30, 2022 | 61.60 | 61.86 | 60.46 | 60.69 | 1,595,675 | -1.12(-1.81%) |
Aug 29, 2022 | 61.68 | 62.37 | 61.28 | 61.81 | 3,162,479 | -0.25(-0.40%) |
Aug 26, 2022 | 63.28 | 63.39 | 61.94 | 62.06 | 1,775,297 | -1.03(-1.64%) |
Aug 25, 2022 | 62.59 | 63.10 | 62.27 | 63.09 | 1,634,934 | +0.52(+0.83%) |
Aug 24, 2022 | 62.73 | 62.94 | 62.25 | 62.57 | 1,903,711 | -0.13(-0.21%) |
Aug 23, 2022 | 63.11 | 63.11 | 62.37 | 62.70 | 1,979,355 | -0.44(-0.69%) |
Aug 22, 2022 | 64.16 | 64.27 | 63.03 | 63.14 | 2,341,823 | -1.44(-2.23%) |
Aug 19, 2022 | 64.76 | 65.08 | 64.24 | 64.58 | 2,863,129 | +0.01(+0.01%) |
Aug 18, 2022 | 64.22 | 64.69 | 64.18 | 64.57 | 2,413,700 | +0.54(+0.84%) |
Aug 17, 2022 | 63.76 | 64.35 | 63.68 | 64.03 | 2,033,977 | +0.02(+0.03%) |
Aug 16, 2022 | 63.84 | 64.32 | 63.80 | 64.01 | 2,507,292 | -0.04(-0.06%) |
Aug 15, 2022 | 62.91 | 64.14 | 62.73 | 64.05 | 3,663,598 | +1.14(+1.80%) |
Aug 12, 2022 | 62.40 | 62.96 | 62.09 | 62.92 | 2,726,432 | +0.86(+1.38%) |
Aug 11, 2022 | 62.17 | 62.82 | 61.94 | 62.06 | 2,006,564 | +0.09(+0.15%) |
Aug 10, 2022 | 61.88 | 62.13 | 61.54 | 61.97 | 2,434,017 | +0.52(+0.85%) |
Aug 09, 2022 | 61.17 | 61.51 | 60.90 | 61.45 | 2,242,370 | +0.55(+0.90%) |
Aug 08, 2022 | 60.85 | 61.14 | 60.56 | 60.90 | 2,090,622 | +0.65(+1.08%) |
Aug 05, 2022 | 60.32 | 60.46 | 59.43 | 60.25 | 2,685,498 | +0.01(+0.02%) |
Aug 04, 2022 | 60.96 | 61.14 | 60.18 | 60.24 | 2,131,183 | -0.60(-0.99%) |
Aug 03, 2022 | 60.56 | 61.20 | 60.29 | 60.84 | 2,743,553 | +0.21(+0.35%) |
Aug 02, 2022 | 60.60 | 61.04 | 59.09 | 60.63 | 3,825,065 | -0.49(-0.81%) |
Aug 01, 2022 | 60.81 | 61.26 | 60.63 | 61.12 | 2,736,076 | +0.01(+0.02%) |
Jul 29, 2022 | 60.74 | 61.51 | 60.74 | 61.11 | 4,718,752 | +0.21(+0.35%) |
Jul 28, 2022 | 59.56 | 60.99 | 59.40 | 60.90 | 4,257,493 | +3.29(+5.72%) |
Jul 27, 2022 | 57.17 | 57.77 | 56.91 | 57.60 | 2,316,743 | +0.42(+0.73%) |
Jul 26, 2022 | 56.28 | 57.28 | 56.28 | 57.18 | 1,950,939 | +0.71(+1.25%) |
Jul 25, 2022 | 55.93 | 56.52 | 55.93 | 56.48 | 1,781,685 | +0.55(+0.98%) |
Jul 22, 2022 | 55.67 | 56.04 | 55.46 | 55.93 | 1,578,563 | +0.47(+0.84%) |
Jul 21, 2022 | 55.31 | 55.71 | 54.84 | 55.46 | 2,480,590 | -0.04(-0.07%) |
Jul 20, 2022 | 56.30 | 56.38 | 55.32 | 55.50 | 3,174,617 | -0.72(-1.27%) |
Jul 19, 2022 | 56.10 | 56.39 | 55.96 | 56.22 | 3,169,891 | +0.33(+0.58%) |
Jul 18, 2022 | 56.27 | 56.52 | 55.85 | 55.89 | 3,062,596 | -0.46(-0.81%) |
Jul 15, 2022 | 56.47 | 56.65 | 55.56 | 56.35 | 4,115,031 | +0.20(+0.35%) |
Jul 14, 2022 | 56.00 | 56.32 | 55.62 | 56.15 | 5,632,100 | -0.61(-1.08%) |
Jul 13, 2022 | 57.04 | 57.55 | 56.67 | 56.77 | 4,302,525 | -0.69(-1.20%) |
Jul 12, 2022 | 57.70 | 58.25 | 57.17 | 57.45 | 2,595,912 | -0.69(-1.18%) |
Jul 11, 2022 | 57.79 | 58.35 | 57.44 | 58.14 | 2,068,558 | +0.02(+0.03%) |
Jul 08, 2022 | 58.43 | 58.61 | 58.02 | 58.12 | 1,622,107 | -0.32(-0.54%) |
Jul 07, 2022 | 58.71 | 58.95 | 58.34 | 58.44 | 2,348,404 | -0.17(-0.29%) |
Jul 06, 2022 | 58.37 | 59.05 | 58.07 | 58.61 | 1,930,759 | +0.39(+0.67%) |
Jul 05, 2022 | 59.98 | 60.06 | 57.39 | 58.22 | 2,273,206 | -1.96(-3.26%) |