Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 54.57 | 54.77 | 52.86 | 52.96 | 15,167,591 | -1.78(-3.25%) |
Sep 29, 2022 | 55.66 | 55.74 | 54.37 | 54.74 | 7,594,830 | -1.05(-1.88%) |
Sep 28, 2022 | 55.65 | 56.09 | 54.95 | 55.79 | 6,526,656 | +0.54(+0.97%) |
Sep 27, 2022 | 56.32 | 56.74 | 54.99 | 55.25 | 7,727,765 | -0.74(-1.32%) |
Sep 26, 2022 | 56.41 | 56.73 | 55.75 | 55.99 | 7,503,329 | -0.58(-1.02%) |
Sep 23, 2022 | 57.13 | 57.33 | 55.90 | 56.57 | 6,404,259 | -0.82(-1.42%) |
Sep 22, 2022 | 57.45 | 57.90 | 57.09 | 57.38 | 7,301,057 | +0.05(+0.08%) |
Sep 21, 2022 | 57.52 | 58.58 | 57.33 | 57.33 | 9,246,807 | +0.00(+0.00%) |
Sep 20, 2022 | 57.61 | 57.80 | 56.86 | 57.33 | 6,560,360 | -0.60(-1.04%) |
Sep 19, 2022 | 57.86 | 58.02 | 57.43 | 57.94 | 8,110,558 | +0.08(+0.13%) |
Sep 16, 2022 | 57.08 | 57.95 | 56.98 | 57.86 | 12,426,242 | +0.70(+1.23%) |
Sep 15, 2022 | 57.66 | 57.81 | 56.91 | 57.16 | 6,907,947 | -0.64(-1.11%) |
Sep 14, 2022 | 57.69 | 58.03 | 57.50 | 57.81 | 6,819,309 | +0.35(+0.60%) |
Sep 13, 2022 | 58.56 | 58.79 | 57.21 | 57.46 | 9,017,481 | -1.94(-3.26%) |
Sep 12, 2022 | 59.13 | 59.92 | 58.96 | 59.40 | 6,135,196 | +0.55(+0.93%) |
Sep 09, 2022 | 58.85 | 59.25 | 58.47 | 58.85 | 6,608,474 | +0.36(+0.62%) |
Sep 08, 2022 | 58.54 | 58.77 | 57.67 | 58.49 | 5,841,620 | -0.45(-0.77%) |
Sep 07, 2022 | 57.62 | 59.02 | 57.40 | 58.94 | 8,626,948 | +1.36(+2.37%) |
Sep 06, 2022 | 58.40 | 58.40 | 57.34 | 57.57 | 9,281,946 | -0.70(-1.20%) |
Sep 02, 2022 | 59.53 | 59.93 | 57.94 | 58.28 | 6,526,506 | -1.19(-2.00%) |
Sep 01, 2022 | 59.05 | 59.51 | 58.51 | 59.47 | 7,880,287 | +0.11(+0.18%) |
Aug 31, 2022 | 59.46 | 60.36 | 59.32 | 59.36 | 10,363,697 | +0.01(+0.02%) |
Aug 30, 2022 | 59.93 | 60.02 | 59.15 | 59.35 | 5,054,612 | -0.60(-1.01%) |
Aug 29, 2022 | 59.71 | 60.31 | 59.29 | 59.95 | 5,711,776 | -0.24(-0.40%) |
Aug 26, 2022 | 61.95 | 62.07 | 60.04 | 60.19 | 7,369,784 | -1.66(-2.68%) |
Aug 25, 2022 | 61.99 | 62.34 | 61.48 | 61.85 | 4,559,484 | -0.13(-0.22%) |
Aug 24, 2022 | 61.20 | 62.06 | 61.02 | 61.99 | 6,160,362 | +0.84(+1.38%) |
Aug 23, 2022 | 61.63 | 61.79 | 61.07 | 61.14 | 5,637,683 | -0.76(-1.22%) |
Aug 22, 2022 | 62.61 | 62.83 | 61.70 | 61.90 | 5,658,502 | -0.82(-1.30%) |
Aug 19, 2022 | 62.58 | 63.00 | 62.33 | 62.72 | 5,270,133 | -0.18(-0.29%) |
Aug 18, 2022 | 62.82 | 63.08 | 62.46 | 62.90 | 3,748,042 | +0.04(+0.06%) |
Aug 17, 2022 | 63.12 | 63.18 | 62.59 | 62.86 | 4,371,244 | -0.43(-0.68%) |
Aug 16, 2022 | 62.55 | 63.63 | 62.43 | 63.29 | 5,478,697 | +0.75(+1.20%) |
Aug 15, 2022 | 61.79 | 62.74 | 61.49 | 62.55 | 4,964,346 | +0.94(+1.53%) |
Aug 12, 2022 | 61.88 | 62.06 | 61.21 | 61.60 | 5,042,059 | -0.09(-0.14%) |
Aug 11, 2022 | 62.19 | 62.47 | 61.54 | 61.69 | 3,789,457 | -0.17(-0.28%) |
Aug 10, 2022 | 61.72 | 62.05 | 61.59 | 61.86 | 3,748,898 | +0.52(+0.84%) |
Aug 09, 2022 | 61.57 | 61.72 | 61.24 | 61.35 | 3,622,143 | -0.01(-0.02%) |
Aug 08, 2022 | 61.43 | 61.98 | 61.13 | 61.36 | 5,136,296 | +0.16(+0.27%) |
Aug 05, 2022 | 61.56 | 61.56 | 60.57 | 61.19 | 5,919,210 | -0.46(-0.75%) |
Aug 04, 2022 | 62.34 | 62.55 | 61.49 | 61.65 | 5,911,824 | -0.84(-1.35%) |
Aug 03, 2022 | 62.07 | 62.68 | 61.87 | 62.50 | 5,547,351 | +0.35(+0.57%) |
Aug 02, 2022 | 62.53 | 62.53 | 61.93 | 62.14 | 5,404,820 | -0.12(-0.20%) |
Aug 01, 2022 | 61.34 | 62.53 | 61.33 | 62.27 | 6,379,461 | +0.82(+1.33%) |
Jul 29, 2022 | 60.87 | 61.84 | 60.84 | 61.45 | 6,457,471 | -0.15(-0.25%) |
Jul 28, 2022 | 61.00 | 61.79 | 60.60 | 61.60 | 5,448,868 | +0.55(+0.90%) |
Jul 27, 2022 | 60.43 | 61.24 | 59.77 | 61.06 | 8,651,097 | +0.66(+1.10%) |
Jul 26, 2022 | 59.93 | 60.54 | 59.47 | 60.40 | 8,025,543 | +0.17(+0.29%) |
Jul 25, 2022 | 59.55 | 60.57 | 59.40 | 60.22 | 6,618,004 | +0.74(+1.24%) |
Jul 22, 2022 | 59.23 | 59.52 | 59.05 | 59.48 | 4,981,046 | +0.61(+1.04%) |
Jul 21, 2022 | 58.93 | 59.21 | 58.49 | 58.87 | 4,584,004 | -0.10(-0.16%) |
Jul 20, 2022 | 59.30 | 59.48 | 58.55 | 58.97 | 6,623,873 | +0.03(+0.05%) |
Jul 19, 2022 | 58.41 | 59.11 | 58.15 | 58.94 | 9,066,123 | +1.30(+2.26%) |
Jul 18, 2022 | 58.12 | 58.54 | 57.55 | 57.63 | 7,174,788 | -0.65(-1.12%) |
Jul 15, 2022 | 59.14 | 59.14 | 57.94 | 58.28 | 6,576,102 | -0.13(-0.23%) |
Jul 14, 2022 | 58.57 | 58.72 | 57.82 | 58.42 | 7,566,208 | -1.05(-1.76%) |
Jul 13, 2022 | 59.53 | 60.12 | 58.98 | 59.47 | 5,276,062 | -0.57(-0.94%) |
Jul 12, 2022 | 60.18 | 60.93 | 59.76 | 60.03 | 6,170,903 | +0.27(+0.45%) |
Jul 11, 2022 | 60.02 | 60.28 | 59.51 | 59.76 | 5,443,570 | -0.15(-0.26%) |
Jul 08, 2022 | 59.85 | 60.29 | 59.65 | 59.92 | 5,160,290 | +0.07(+0.11%) |
Jul 07, 2022 | 59.80 | 60.10 | 59.28 | 59.85 | 9,840,149 | -0.04(-0.06%) |
Jul 06, 2022 | 60.00 | 60.38 | 59.63 | 59.89 | 8,900,308 | -0.07(-0.11%) |
Jul 05, 2022 | 60.58 | 60.65 | 58.66 | 59.95 | 9,619,751 | -0.83(-1.36%) |