Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 54.05 | 54.77 | 53.99 | 54.10 | 39,885,564 | -0.19(-0.36%) |
Sep 29, 2022 | 54.10 | 54.33 | 53.55 | 54.30 | 32,063,206 | -0.65(-1.18%) |
Sep 28, 2022 | 53.63 | 55.09 | 53.47 | 54.94 | 36,353,688 | +1.29(+2.41%) |
Sep 27, 2022 | 54.28 | 54.57 | 53.34 | 53.65 | 40,108,316 | -0.37(-0.68%) |
Sep 26, 2022 | 54.27 | 54.76 | 53.73 | 54.02 | 44,192,092 | -0.81(-1.48%) |
Sep 23, 2022 | 55.34 | 55.40 | 54.39 | 54.83 | 35,155,896 | -1.81(-3.19%) |
Sep 22, 2022 | 57.02 | 57.13 | 56.36 | 56.63 | 26,296,298 | -0.16(-0.29%) |
Sep 21, 2022 | 57.50 | 58.00 | 56.75 | 56.80 | 23,475,594 | -0.75(-1.31%) |
Sep 20, 2022 | 57.73 | 57.86 | 57.21 | 57.55 | 24,255,442 | -0.99(-1.70%) |
Sep 19, 2022 | 57.68 | 58.59 | 57.67 | 58.55 | 20,311,482 | +0.20(+0.35%) |
Sep 16, 2022 | 58.19 | 58.56 | 58.02 | 58.34 | 33,039,180 | -0.36(-0.61%) |
Sep 15, 2022 | 58.79 | 59.30 | 58.60 | 58.70 | 23,998,976 | -0.52(-0.88%) |
Sep 14, 2022 | 59.21 | 59.47 | 58.87 | 59.22 | 19,724,494 | +0.19(+0.33%) |
Sep 13, 2022 | 60.01 | 60.35 | 58.98 | 59.03 | 27,447,948 | -2.13(-3.47%) |
Sep 12, 2022 | 61.07 | 61.42 | 61.00 | 61.15 | 23,125,954 | +0.84(+1.39%) |
Sep 09, 2022 | 59.95 | 60.37 | 59.91 | 60.31 | 23,453,634 | +1.50(+2.55%) |
Sep 08, 2022 | 58.12 | 58.89 | 58.02 | 58.82 | 18,214,648 | +0.04(+0.07%) |
Sep 07, 2022 | 57.80 | 58.79 | 57.79 | 58.78 | 22,038,966 | +0.51(+0.88%) |
Sep 06, 2022 | 58.69 | 58.82 | 58.06 | 58.27 | 22,632,920 | -0.14(-0.25%) |
Sep 02, 2022 | 59.30 | 59.73 | 58.23 | 58.41 | 29,229,192 | -0.39(-0.66%) |
Sep 01, 2022 | 58.73 | 58.86 | 58.18 | 58.80 | 34,709,056 | -0.80(-1.35%) |
Aug 31, 2022 | 60.01 | 60.22 | 59.58 | 59.60 | 33,333,284 | -0.41(-0.68%) |
Aug 30, 2022 | 60.85 | 60.91 | 59.88 | 60.01 | 25,785,342 | -0.43(-0.72%) |
Aug 29, 2022 | 60.30 | 60.69 | 60.24 | 60.44 | 16,770,508 | -0.14(-0.22%) |
Aug 26, 2022 | 62.24 | 62.30 | 60.53 | 60.57 | 20,019,932 | -1.63(-2.62%) |
Aug 25, 2022 | 61.69 | 62.23 | 61.55 | 62.21 | 14,473,339 | +0.68(+1.10%) |
Aug 24, 2022 | 61.19 | 61.73 | 61.12 | 61.53 | 12,512,593 | +0.08(+0.13%) |
Aug 23, 2022 | 61.27 | 61.91 | 61.19 | 61.45 | 19,774,638 | +0.03(+0.05%) |
Aug 22, 2022 | 61.81 | 61.83 | 61.27 | 61.42 | 20,769,360 | -1.06(-1.70%) |
Aug 19, 2022 | 62.76 | 62.83 | 62.34 | 62.49 | 20,971,650 | -0.87(-1.37%) |
Aug 18, 2022 | 63.49 | 63.52 | 63.14 | 63.36 | 14,808,093 | -0.21(-0.33%) |
Aug 17, 2022 | 63.46 | 63.91 | 63.24 | 63.57 | 15,344,594 | -0.51(-0.80%) |
Aug 16, 2022 | 63.70 | 64.19 | 63.70 | 64.08 | 13,973,072 | -0.02(-0.03%) |
Aug 15, 2022 | 63.94 | 64.15 | 63.82 | 64.10 | 16,287,684 | -0.39(-0.60%) |
Aug 12, 2022 | 64.03 | 64.50 | 63.88 | 64.49 | 14,163,297 | +0.49(+0.77%) |
Aug 11, 2022 | 64.26 | 64.47 | 63.89 | 63.99 | 11,946,333 | -0.02(-0.03%) |
Aug 10, 2022 | 63.92 | 64.23 | 63.70 | 64.01 | 17,465,420 | +1.41(+2.25%) |
Aug 09, 2022 | 62.91 | 63.02 | 62.50 | 62.60 | 11,250,837 | -0.34(-0.54%) |
Aug 08, 2022 | 63.30 | 63.52 | 62.83 | 62.94 | 12,494,463 | +0.14(+0.23%) |
Aug 05, 2022 | 62.46 | 62.90 | 62.37 | 62.80 | 15,663,698 | -0.44(-0.70%) |
Aug 04, 2022 | 63.04 | 63.36 | 62.96 | 63.24 | 15,687,688 | +0.32(+0.51%) |
Aug 03, 2022 | 62.84 | 63.04 | 62.45 | 62.92 | 16,575,488 | +0.37(+0.59%) |
Aug 02, 2022 | 63.06 | 63.23 | 62.54 | 62.56 | 18,479,780 | -1.01(-1.60%) |
Aug 01, 2022 | 63.46 | 63.83 | 63.26 | 63.57 | 20,136,178 | +0.09(+0.14%) |
Jul 29, 2022 | 62.73 | 63.52 | 62.56 | 63.48 | 24,802,492 | +0.87(+1.39%) |
Jul 28, 2022 | 62.20 | 62.73 | 61.83 | 62.61 | 20,689,836 | +0.32(+0.51%) |
Jul 27, 2022 | 61.47 | 62.36 | 61.27 | 62.29 | 21,683,780 | +1.44(+2.36%) |
Jul 26, 2022 | 61.26 | 61.31 | 60.86 | 60.86 | 12,019,204 | -0.86(-1.39%) |
Jul 25, 2022 | 61.71 | 61.79 | 61.39 | 61.71 | 18,066,506 | +0.47(+0.77%) |
Jul 22, 2022 | 61.66 | 62.00 | 61.00 | 61.24 | 19,433,176 | -0.15(-0.25%) |
Jul 21, 2022 | 60.63 | 61.46 | 60.56 | 61.40 | 19,841,068 | +0.63(+1.03%) |
Jul 20, 2022 | 60.98 | 61.16 | 60.46 | 60.77 | 19,398,646 | -0.41(-0.66%) |
Jul 19, 2022 | 60.68 | 61.19 | 60.62 | 61.17 | 26,372,380 | +1.62(+2.73%) |
Jul 18, 2022 | 60.14 | 60.29 | 59.45 | 59.55 | 24,624,022 | +0.24(+0.41%) |
Jul 15, 2022 | 58.81 | 59.34 | 58.55 | 59.31 | 29,577,090 | +0.93(+1.59%) |
Jul 14, 2022 | 57.95 | 58.43 | 57.51 | 58.38 | 26,221,860 | -0.83(-1.40%) |
Jul 13, 2022 | 58.52 | 59.45 | 58.45 | 59.21 | 18,538,646 | -0.03(-0.05%) |
Jul 12, 2022 | 59.16 | 59.72 | 59.11 | 59.24 | 16,926,790 | -0.01(-0.02%) |
Jul 11, 2022 | 59.47 | 59.65 | 59.20 | 59.25 | 16,313,340 | -0.98(-1.62%) |
Jul 08, 2022 | 60.01 | 60.43 | 59.74 | 60.23 | 13,598,219 | +0.07(+0.11%) |
Jul 07, 2022 | 59.75 | 60.17 | 59.74 | 60.16 | 17,821,856 | +0.90(+1.52%) |
Jul 06, 2022 | 59.12 | 59.40 | 58.79 | 59.26 | 18,665,526 | +0.05(+0.08%) |
Jul 05, 2022 | 58.59 | 59.23 | 58.35 | 59.21 | 32,000,844 | -1.29(-2.14%) |