Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 56.56 | 56.75 | 55.62 | 55.68 | 4,691,799 | -0.76(-1.35%) |
Sep 29, 2022 | 57.38 | 57.46 | 56.25 | 56.44 | 4,452,042 | -1.18(-2.06%) |
Sep 28, 2022 | 57.19 | 57.91 | 56.80 | 57.62 | 4,426,344 | +0.77(+1.35%) |
Sep 27, 2022 | 57.91 | 58.08 | 56.65 | 56.85 | 4,508,175 | -0.72(-1.25%) |
Sep 26, 2022 | 58.23 | 58.26 | 57.20 | 57.57 | 4,458,566 | -0.83(-1.42%) |
Sep 23, 2022 | 58.57 | 58.73 | 57.75 | 58.40 | 6,844,440 | -0.58(-0.98%) |
Sep 22, 2022 | 59.03 | 59.34 | 58.63 | 58.98 | 3,476,834 | -0.10(-0.16%) |
Sep 21, 2022 | 60.03 | 60.51 | 59.08 | 59.08 | 3,943,881 | -0.62(-1.03%) |
Sep 20, 2022 | 60.15 | 60.15 | 59.26 | 59.69 | 2,858,531 | -0.84(-1.38%) |
Sep 19, 2022 | 59.92 | 60.53 | 59.69 | 60.53 | 3,481,101 | +0.37(+0.61%) |
Sep 16, 2022 | 59.99 | 60.23 | 59.82 | 60.16 | 2,861,246 | -0.08(-0.13%) |
Sep 15, 2022 | 60.89 | 60.89 | 60.16 | 60.24 | 3,818,040 | -0.71(-1.17%) |
Sep 14, 2022 | 61.05 | 61.30 | 60.61 | 60.95 | 2,276,121 | +0.00(+0.00%) |
Sep 13, 2022 | 62.06 | 62.16 | 60.75 | 60.95 | 6,100,848 | -1.81(-2.88%) |
Sep 12, 2022 | 62.50 | 62.94 | 62.44 | 62.76 | 2,788,599 | +0.45(+0.72%) |
Sep 09, 2022 | 62.13 | 62.53 | 61.87 | 62.30 | 1,843,527 | +0.37(+0.61%) |
Sep 08, 2022 | 61.59 | 62.10 | 61.46 | 61.93 | 3,018,888 | +0.06(+0.09%) |
Sep 07, 2022 | 60.67 | 61.93 | 60.67 | 61.87 | 3,285,939 | +1.32(+2.17%) |
Sep 06, 2022 | 60.73 | 61.22 | 60.38 | 60.55 | 2,572,554 | -0.05(-0.08%) |
Sep 02, 2022 | 61.61 | 61.91 | 60.41 | 60.60 | 5,887,452 | -0.68(-1.11%) |
Sep 01, 2022 | 60.53 | 61.32 | 60.42 | 61.29 | 3,725,643 | +0.55(+0.90%) |
Aug 31, 2022 | 61.28 | 61.47 | 60.72 | 60.74 | 5,104,079 | -0.35(-0.57%) |
Aug 30, 2022 | 61.86 | 61.86 | 60.95 | 61.08 | 3,100,150 | -0.69(-1.12%) |
Aug 29, 2022 | 61.66 | 62.17 | 61.29 | 61.78 | 2,498,405 | -0.09(-0.14%) |
Aug 26, 2022 | 63.34 | 63.34 | 61.83 | 61.86 | 6,641,798 | -1.37(-2.17%) |
Aug 25, 2022 | 62.96 | 63.26 | 62.69 | 63.24 | 1,600,023 | +0.39(+0.63%) |
Aug 24, 2022 | 62.72 | 62.94 | 62.53 | 62.84 | 1,476,701 | +0.17(+0.28%) |
Aug 23, 2022 | 63.04 | 63.04 | 62.52 | 62.67 | 1,571,998 | -0.48(-0.76%) |
Aug 22, 2022 | 63.69 | 63.75 | 63.04 | 63.15 | 4,199,487 | -0.88(-1.38%) |
Aug 19, 2022 | 64.04 | 64.25 | 63.90 | 64.03 | 2,692,983 | -0.24(-0.37%) |
Aug 18, 2022 | 64.31 | 64.39 | 63.97 | 64.27 | 2,354,874 | +0.00(+0.00%) |
Aug 17, 2022 | 63.95 | 64.49 | 63.95 | 64.27 | 1,426,718 | -0.04(-0.06%) |
Aug 16, 2022 | 63.89 | 64.51 | 63.89 | 64.31 | 1,993,271 | +0.30(+0.46%) |
Aug 15, 2022 | 63.43 | 64.05 | 63.30 | 64.01 | 2,879,205 | +0.44(+0.69%) |
Aug 12, 2022 | 62.94 | 63.59 | 62.92 | 63.57 | 1,974,595 | +0.86(+1.38%) |
Aug 11, 2022 | 62.92 | 63.24 | 62.61 | 62.71 | 1,693,267 | -0.03(-0.05%) |
Aug 10, 2022 | 62.61 | 62.75 | 62.41 | 62.74 | 3,240,383 | +0.59(+0.94%) |
Aug 09, 2022 | 61.77 | 62.25 | 61.77 | 62.15 | 2,319,010 | +0.42(+0.68%) |
Aug 08, 2022 | 61.82 | 62.11 | 61.59 | 61.73 | 3,692,051 | +0.19(+0.31%) |
Aug 05, 2022 | 61.34 | 61.56 | 61.01 | 61.54 | 1,771,154 | -0.04(-0.06%) |
Aug 04, 2022 | 61.65 | 61.96 | 61.51 | 61.57 | 3,849,920 | -0.10(-0.16%) |
Aug 03, 2022 | 61.45 | 61.77 | 61.02 | 61.67 | 2,978,594 | +0.28(+0.45%) |
Aug 02, 2022 | 61.82 | 62.01 | 61.35 | 61.39 | 4,981,998 | -0.34(-0.54%) |
Aug 01, 2022 | 61.61 | 61.88 | 61.50 | 61.73 | 3,917,907 | -0.16(-0.26%) |
Jul 29, 2022 | 61.37 | 61.99 | 61.36 | 61.89 | 3,857,248 | +0.31(+0.50%) |
Jul 28, 2022 | 60.59 | 61.65 | 60.38 | 61.58 | 9,406,890 | +1.19(+1.97%) |
Jul 27, 2022 | 60.03 | 60.56 | 59.75 | 60.39 | 3,095,607 | +0.31(+0.51%) |
Jul 26, 2022 | 59.65 | 60.18 | 59.65 | 60.09 | 1,696,973 | +0.26(+0.43%) |
Jul 25, 2022 | 59.51 | 59.93 | 59.43 | 59.83 | 2,224,507 | +0.36(+0.61%) |
Jul 22, 2022 | 59.35 | 59.65 | 59.10 | 59.46 | 2,734,341 | +0.31(+0.52%) |
Jul 21, 2022 | 58.86 | 59.18 | 58.67 | 59.16 | 1,888,872 | +0.26(+0.44%) |
Jul 20, 2022 | 59.24 | 59.36 | 58.72 | 58.90 | 2,022,250 | -0.35(-0.60%) |
Jul 19, 2022 | 58.85 | 59.34 | 58.77 | 59.25 | 9,764,351 | +0.81(+1.38%) |
Jul 18, 2022 | 59.33 | 59.36 | 58.32 | 58.45 | 1,865,041 | -0.75(-1.26%) |
Jul 15, 2022 | 59.12 | 59.27 | 58.72 | 59.19 | 2,299,000 | +0.57(+0.98%) |
Jul 14, 2022 | 58.15 | 58.69 | 58.00 | 58.62 | 3,079,896 | -0.32(-0.54%) |
Jul 13, 2022 | 58.71 | 59.44 | 58.58 | 58.93 | 3,196,644 | -0.30(-0.50%) |
Jul 12, 2022 | 59.36 | 59.96 | 58.98 | 59.23 | 2,146,711 | -0.32(-0.53%) |
Jul 11, 2022 | 59.33 | 59.71 | 59.22 | 59.55 | 2,146,545 | +0.05(+0.08%) |
Jul 08, 2022 | 59.65 | 59.79 | 59.40 | 59.50 | 2,327,797 | -0.13(-0.22%) |
Jul 07, 2022 | 59.91 | 60.01 | 59.55 | 59.63 | 2,592,572 | -0.10(-0.16%) |
Jul 06, 2022 | 59.52 | 60.13 | 59.25 | 59.73 | 3,253,415 | +0.40(+0.68%) |
Jul 05, 2022 | 59.88 | 59.93 | 58.41 | 59.33 | 3,188,434 | -0.99(-1.64%) |