Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 53.39 | 53.96 | 53.21 | 53.66 | 186,061 | +0.59(+1.11%) |
Sep 29, 2022 | 54.02 | 54.02 | 52.76 | 53.07 | 283,209 | -1.48(-2.71%) |
Sep 28, 2022 | 54.14 | 54.77 | 53.44 | 54.55 | 218,097 | +1.03(+1.92%) |
Sep 27, 2022 | 54.74 | 55.09 | 53.39 | 53.52 | 211,526 | -0.76(-1.40%) |
Sep 26, 2022 | 55.39 | 55.46 | 53.69 | 54.28 | 290,844 | -1.92(-3.42%) |
Sep 23, 2022 | 56.23 | 56.65 | 55.62 | 56.20 | 504,844 | -0.66(-1.16%) |
Sep 22, 2022 | 57.39 | 57.39 | 56.62 | 56.86 | 180,341 | -0.52(-0.91%) |
Sep 21, 2022 | 58.53 | 58.97 | 57.35 | 57.38 | 112,738 | -0.84(-1.44%) |
Sep 20, 2022 | 59.13 | 59.13 | 57.93 | 58.22 | 215,159 | -1.36(-2.28%) |
Sep 19, 2022 | 59.40 | 59.63 | 58.72 | 59.58 | 113,450 | -0.21(-0.35%) |
Sep 16, 2022 | 59.30 | 59.87 | 59.15 | 59.79 | 225,851 | -0.03(-0.05%) |
Sep 15, 2022 | 61.11 | 61.13 | 59.79 | 59.82 | 141,397 | -1.36(-2.22%) |
Sep 14, 2022 | 62.03 | 62.03 | 60.75 | 61.18 | 84,283 | -0.74(-1.20%) |
Sep 13, 2022 | 63.13 | 63.16 | 61.74 | 61.92 | 90,624 | -2.38(-3.70%) |
Sep 12, 2022 | 64.06 | 64.38 | 63.93 | 64.30 | 141,777 | +0.59(+0.93%) |
Sep 09, 2022 | 63.51 | 63.97 | 63.06 | 63.71 | 86,061 | +0.53(+0.84%) |
Sep 08, 2022 | 62.67 | 63.40 | 62.58 | 63.18 | 171,805 | +0.09(+0.14%) |
Sep 07, 2022 | 61.94 | 63.15 | 61.92 | 63.09 | 82,113 | +1.21(+1.96%) |
Sep 06, 2022 | 61.48 | 62.16 | 61.27 | 61.88 | 81,948 | +0.71(+1.16%) |
Sep 02, 2022 | 62.65 | 62.77 | 61.07 | 61.17 | 67,249 | -0.94(-1.51%) |
Sep 01, 2022 | 61.53 | 62.12 | 61.02 | 62.11 | 338,837 | +0.17(+0.27%) |
Aug 31, 2022 | 62.59 | 62.90 | 61.80 | 61.94 | 114,736 | -0.25(-0.40%) |
Aug 30, 2022 | 63.20 | 63.31 | 62.06 | 62.19 | 103,893 | -0.86(-1.36%) |
Aug 29, 2022 | 63.30 | 63.71 | 62.99 | 63.05 | 77,278 | -0.60(-0.94%) |
Aug 26, 2022 | 65.27 | 65.27 | 63.62 | 63.65 | 157,932 | -1.56(-2.39%) |
Aug 25, 2022 | 64.47 | 65.21 | 64.31 | 65.21 | 53,033 | +1.00(+1.56%) |
Aug 24, 2022 | 63.82 | 64.61 | 63.82 | 64.21 | 53,848 | +0.40(+0.63%) |
Aug 23, 2022 | 64.66 | 64.72 | 63.57 | 63.81 | 102,489 | -0.98(-1.51%) |
Aug 22, 2022 | 65.64 | 65.79 | 64.78 | 64.79 | 66,880 | -1.37(-2.07%) |
Aug 19, 2022 | 66.42 | 66.45 | 65.95 | 66.16 | 69,060 | -0.55(-0.82%) |
Aug 18, 2022 | 67.36 | 67.40 | 66.42 | 66.71 | 69,526 | -0.62(-0.92%) |
Aug 17, 2022 | 66.92 | 67.71 | 66.79 | 67.33 | 79,206 | -0.18(-0.27%) |
Aug 16, 2022 | 67.44 | 67.84 | 67.33 | 67.51 | 123,734 | -0.23(-0.34%) |
Aug 15, 2022 | 67.35 | 67.88 | 67.28 | 67.74 | 81,244 | +0.30(+0.44%) |
Aug 12, 2022 | 66.56 | 67.50 | 66.56 | 67.44 | 64,264 | +1.14(+1.72%) |
Aug 11, 2022 | 66.83 | 67.13 | 66.13 | 66.30 | 114,919 | -0.40(-0.60%) |
Aug 10, 2022 | 66.42 | 66.80 | 66.10 | 66.70 | 158,777 | +0.95(+1.44%) |
Aug 09, 2022 | 65.45 | 65.77 | 65.15 | 65.75 | 68,837 | +0.50(+0.77%) |
Aug 08, 2022 | 65.05 | 65.70 | 64.90 | 65.25 | 79,501 | +0.48(+0.74%) |
Aug 05, 2022 | 64.08 | 64.82 | 63.90 | 64.77 | 87,664 | +0.10(+0.15%) |
Aug 04, 2022 | 64.70 | 64.92 | 64.25 | 64.67 | 141,057 | +0.10(+0.15%) |
Aug 03, 2022 | 64.65 | 65.26 | 64.52 | 64.57 | 87,663 | +0.23(+0.36%) |
Aug 02, 2022 | 65.02 | 65.40 | 64.30 | 64.34 | 159,996 | -0.81(-1.24%) |
Aug 01, 2022 | 65.46 | 65.63 | 64.90 | 65.15 | 133,478 | -0.60(-0.91%) |
Jul 29, 2022 | 65.44 | 66.06 | 65.25 | 65.75 | 174,330 | +0.21(+0.32%) |
Jul 28, 2022 | 63.58 | 65.60 | 63.58 | 65.54 | 152,658 | +2.37(+3.75%) |
Jul 27, 2022 | 63.16 | 63.30 | 62.47 | 63.17 | 134,038 | +0.33(+0.53%) |
Jul 26, 2022 | 62.64 | 63.14 | 62.56 | 62.84 | 151,158 | +0.22(+0.35%) |
Jul 25, 2022 | 62.68 | 63.01 | 62.31 | 62.62 | 217,580 | +0.04(+0.06%) |
Jul 22, 2022 | 62.49 | 62.99 | 62.12 | 62.58 | 453,122 | +0.47(+0.76%) |
Jul 21, 2022 | 61.44 | 62.14 | 61.13 | 62.11 | 242,082 | +0.57(+0.93%) |
Jul 20, 2022 | 61.75 | 62.36 | 61.36 | 61.54 | 282,462 | -0.25(-0.40%) |
Jul 19, 2022 | 60.68 | 61.86 | 60.66 | 61.79 | 232,596 | +1.49(+2.47%) |
Jul 18, 2022 | 61.28 | 61.32 | 60.05 | 60.30 | 153,456 | -0.57(-0.94%) |
Jul 15, 2022 | 60.50 | 61.20 | 60.34 | 60.87 | 261,943 | +1.03(+1.72%) |
Jul 14, 2022 | 59.48 | 60.15 | 59.48 | 59.84 | 183,448 | -0.60(-0.99%) |
Jul 13, 2022 | 60.11 | 60.90 | 59.68 | 60.44 | 186,962 | -0.30(-0.49%) |
Jul 12, 2022 | 60.82 | 61.43 | 60.31 | 60.74 | 857,379 | -0.45(-0.74%) |
Jul 11, 2022 | 61.08 | 61.40 | 60.62 | 61.19 | 109,284 | -0.04(-0.07%) |
Jul 08, 2022 | 61.27 | 61.63 | 60.94 | 61.23 | 133,782 | -0.35(-0.57%) |
Jul 07, 2022 | 61.98 | 62.20 | 61.32 | 61.58 | 130,507 | +0.02(+0.03%) |
Jul 06, 2022 | 61.56 | 62.38 | 61.41 | 61.56 | 185,879 | +0.05(+0.08%) |
Jul 05, 2022 | 61.24 | 61.55 | 60.06 | 61.51 | 440,785 | -0.33(-0.53%) |