Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 49.88 | 51.38 | 49.16 | 49.45 | 39,668,000 | +0.09(+0.18%) |
Sep 29, 2022 | 49.39 | 49.64 | 48.58 | 49.36 | 25,800,150 | -0.98(-1.94%) |
Sep 28, 2022 | 49.46 | 50.52 | 49.45 | 50.34 | 18,016,686 | +0.41(+0.83%) |
Sep 27, 2022 | 49.17 | 49.99 | 48.75 | 49.92 | 17,543,366 | +1.68(+3.48%) |
Sep 26, 2022 | 49.27 | 49.80 | 48.17 | 48.24 | 19,516,978 | -1.20(-2.44%) |
Sep 23, 2022 | 48.64 | 49.50 | 47.82 | 49.45 | 24,916,852 | +0.43(+0.89%) |
Sep 22, 2022 | 49.15 | 49.71 | 48.70 | 49.01 | 21,597,576 | -0.43(-0.88%) |
Sep 21, 2022 | 49.09 | 51.83 | 49.07 | 49.45 | 31,518,676 | -0.69(-1.38%) |
Sep 20, 2022 | 50.86 | 50.92 | 49.93 | 50.14 | 19,625,984 | -1.28(-2.50%) |
Sep 19, 2022 | 51.29 | 52.08 | 51.20 | 51.42 | 19,496,874 | -0.74(-1.42%) |
Sep 16, 2022 | 51.21 | 52.32 | 50.82 | 52.16 | 25,230,668 | +0.16(+0.30%) |
Sep 15, 2022 | 52.01 | 52.75 | 51.30 | 52.00 | 15,822,489 | -0.41(-0.79%) |
Sep 14, 2022 | 53.19 | 53.52 | 51.77 | 52.42 | 20,246,968 | -0.50(-0.95%) |
Sep 13, 2022 | 54.97 | 55.51 | 52.45 | 52.92 | 22,651,786 | -4.26(-7.46%) |
Sep 12, 2022 | 56.71 | 57.38 | 56.29 | 57.18 | 10,846,026 | +0.49(+0.87%) |
Sep 09, 2022 | 55.44 | 56.93 | 55.44 | 56.69 | 14,113,842 | +2.02(+3.70%) |
Sep 08, 2022 | 53.78 | 55.19 | 53.04 | 54.67 | 18,652,060 | +0.38(+0.71%) |
Sep 07, 2022 | 54.59 | 54.99 | 53.31 | 54.28 | 17,252,998 | -0.23(-0.42%) |
Sep 06, 2022 | 55.60 | 55.95 | 54.41 | 54.51 | 12,292,527 | -1.09(-1.95%) |
Sep 02, 2022 | 57.54 | 58.03 | 55.27 | 55.60 | 12,978,889 | -0.97(-1.71%) |
Sep 01, 2022 | 54.54 | 56.65 | 54.08 | 56.56 | 17,823,974 | +0.77(+1.38%) |
Aug 31, 2022 | 55.26 | 56.41 | 55.08 | 55.79 | 14,345,152 | +0.23(+0.41%) |
Aug 30, 2022 | 56.73 | 57.05 | 54.86 | 55.57 | 12,909,567 | -0.68(-1.21%) |
Aug 29, 2022 | 56.56 | 57.24 | 55.78 | 56.25 | 11,758,198 | -0.63(-1.11%) |
Aug 26, 2022 | 60.27 | 60.42 | 56.86 | 56.88 | 15,962,157 | -3.52(-5.83%) |
Aug 25, 2022 | 57.84 | 60.47 | 57.82 | 60.40 | 12,329,103 | +2.85(+4.96%) |
Aug 24, 2022 | 57.13 | 57.80 | 56.61 | 57.55 | 10,088,241 | +0.44(+0.78%) |
Aug 23, 2022 | 57.59 | 58.52 | 57.01 | 57.11 | 12,962,842 | -0.44(-0.77%) |
Aug 22, 2022 | 58.78 | 58.83 | 57.21 | 57.55 | 13,268,110 | -2.17(-3.64%) |
Aug 19, 2022 | 61.02 | 61.44 | 59.49 | 59.72 | 14,235,993 | -2.44(-3.92%) |
Aug 18, 2022 | 60.94 | 62.59 | 60.45 | 62.16 | 11,450,810 | +1.34(+2.21%) |
Aug 17, 2022 | 61.99 | 61.99 | 59.97 | 60.82 | 14,919,771 | -2.21(-3.51%) |
Aug 16, 2022 | 63.28 | 63.72 | 62.40 | 63.03 | 9,395,743 | -0.83(-1.30%) |
Aug 15, 2022 | 63.86 | 64.27 | 63.06 | 63.86 | 9,815,866 | -0.34(-0.52%) |
Aug 12, 2022 | 61.84 | 64.56 | 61.42 | 64.19 | 16,407,939 | +2.68(+4.36%) |
Aug 11, 2022 | 61.19 | 63.27 | 61.19 | 61.51 | 18,540,814 | +0.91(+1.50%) |
Aug 10, 2022 | 59.22 | 60.76 | 58.62 | 60.60 | 17,646,702 | +2.22(+3.80%) |
Aug 09, 2022 | 58.22 | 59.75 | 56.99 | 58.38 | 33,530,982 | -2.27(-3.74%) |
Aug 08, 2022 | 61.18 | 61.80 | 60.19 | 60.65 | 11,610,762 | -1.00(-1.62%) |
Aug 05, 2022 | 62.04 | 62.39 | 60.99 | 61.65 | 15,256,638 | -2.36(-3.69%) |
Aug 04, 2022 | 63.28 | 64.14 | 62.82 | 64.00 | 11,485,284 | +0.59(+0.93%) |
Aug 03, 2022 | 61.69 | 63.69 | 61.62 | 63.41 | 12,450,684 | +1.76(+2.85%) |
Aug 02, 2022 | 60.94 | 62.47 | 60.09 | 61.66 | 11,686,691 | -0.07(-0.11%) |
Aug 01, 2022 | 61.69 | 63.16 | 61.19 | 61.72 | 13,534,790 | +0.67(+1.10%) |
Jul 29, 2022 | 60.55 | 61.28 | 59.98 | 61.05 | 14,387,290 | -0.21(-0.34%) |
Jul 28, 2022 | 61.44 | 61.49 | 59.41 | 61.26 | 10,250,460 | +0.18(+0.29%) |
Jul 27, 2022 | 59.70 | 61.58 | 58.83 | 61.08 | 14,784,371 | +2.20(+3.74%) |
Jul 26, 2022 | 59.52 | 59.89 | 58.77 | 58.88 | 11,172,518 | -0.48(-0.81%) |
Jul 25, 2022 | 60.55 | 61.02 | 58.92 | 59.37 | 14,666,528 | -1.13(-1.86%) |
Jul 22, 2022 | 60.48 | 62.10 | 60.21 | 60.49 | 22,495,278 | -2.32(-3.69%) |
Jul 21, 2022 | 61.78 | 62.85 | 61.12 | 62.81 | 13,078,184 | +0.34(+0.54%) |
Jul 20, 2022 | 61.41 | 62.69 | 61.04 | 62.47 | 15,430,517 | +0.89(+1.44%) |
Jul 19, 2022 | 60.67 | 61.94 | 60.58 | 61.59 | 19,342,738 | +1.92(+3.23%) |
Jul 18, 2022 | 61.28 | 61.51 | 59.36 | 59.66 | 13,404,735 | -1.07(-1.76%) |
Jul 15, 2022 | 60.68 | 60.90 | 58.63 | 60.73 | 20,692,582 | +2.15(+3.67%) |
Jul 14, 2022 | 57.18 | 58.88 | 56.57 | 58.58 | 14,995,830 | +0.48(+0.83%) |
Jul 13, 2022 | 56.63 | 58.64 | 56.61 | 58.09 | 14,167,558 | -0.32(-0.54%) |
Jul 12, 2022 | 57.66 | 59.30 | 57.34 | 58.41 | 21,812,292 | +1.35(+2.37%) |
Jul 11, 2022 | 57.35 | 57.84 | 56.96 | 57.06 | 14,145,892 | -1.31(-2.25%) |
Jul 08, 2022 | 57.46 | 59.64 | 57.42 | 58.37 | 19,543,108 | +0.40(+0.69%) |
Jul 07, 2022 | 58.22 | 58.42 | 56.97 | 57.97 | 23,291,000 | +1.46(+2.58%) |
Jul 06, 2022 | 56.00 | 57.25 | 55.62 | 56.51 | 23,916,472 | +0.63(+1.13%) |
Jul 05, 2022 | 51.39 | 56.04 | 51.31 | 55.88 | 34,281,852 | +3.03(+5.74%) |