Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 56.23 | 57.27 | 55.93 | 56.03 | 7,892,729 | -0.22(-0.39%) |
Sep 29, 2022 | 56.43 | 56.63 | 55.56 | 56.25 | 8,170,536 | -0.93(-1.63%) |
Sep 28, 2022 | 56.36 | 57.61 | 56.21 | 57.18 | 8,510,044 | +0.97(+1.73%) |
Sep 27, 2022 | 57.30 | 57.68 | 55.64 | 56.21 | 10,847,918 | -0.68(-1.19%) |
Sep 26, 2022 | 56.91 | 57.79 | 56.61 | 56.89 | 6,972,679 | -0.49(-0.86%) |
Sep 23, 2022 | 57.62 | 57.78 | 56.50 | 57.38 | 10,274,607 | -0.91(-1.57%) |
Sep 22, 2022 | 59.87 | 59.91 | 58.10 | 58.30 | 9,776,771 | -1.36(-2.28%) |
Sep 21, 2022 | 60.64 | 61.28 | 59.64 | 59.66 | 9,740,772 | -0.71(-1.18%) |
Sep 20, 2022 | 60.21 | 60.66 | 59.82 | 60.37 | 7,289,526 | -0.20(-0.33%) |
Sep 19, 2022 | 58.85 | 60.74 | 58.85 | 60.57 | 6,969,866 | +1.02(+1.71%) |
Sep 16, 2022 | 59.40 | 59.59 | 58.71 | 59.55 | 8,294,905 | -0.55(-0.91%) |
Sep 15, 2022 | 59.25 | 60.79 | 59.25 | 60.10 | 7,789,932 | +0.69(+1.16%) |
Sep 14, 2022 | 59.34 | 59.63 | 58.57 | 59.41 | 5,430,482 | +0.15(+0.26%) |
Sep 13, 2022 | 60.11 | 60.36 | 58.98 | 59.26 | 8,083,705 | -1.94(-3.17%) |
Sep 12, 2022 | 60.72 | 61.50 | 60.65 | 61.20 | 5,060,834 | +0.61(+1.00%) |
Sep 09, 2022 | 60.40 | 60.86 | 60.08 | 60.59 | 6,314,305 | +0.74(+1.23%) |
Sep 08, 2022 | 58.11 | 59.90 | 57.89 | 59.86 | 7,890,610 | +1.26(+2.15%) |
Sep 07, 2022 | 57.22 | 58.71 | 57.17 | 58.60 | 7,789,142 | +1.11(+1.93%) |
Sep 06, 2022 | 58.64 | 58.94 | 57.09 | 57.49 | 7,676,543 | -0.95(-1.62%) |
Sep 02, 2022 | 59.39 | 59.92 | 58.08 | 58.44 | 7,163,383 | -0.44(-0.74%) |
Sep 01, 2022 | 58.95 | 59.23 | 58.28 | 58.87 | 8,374,856 | -0.34(-0.58%) |
Aug 31, 2022 | 59.85 | 60.07 | 59.11 | 59.21 | 4,300,441 | -0.45(-0.76%) |
Aug 30, 2022 | 59.90 | 60.18 | 59.07 | 59.67 | 6,401,159 | -0.05(-0.08%) |
Aug 29, 2022 | 60.27 | 60.45 | 59.61 | 59.71 | 5,951,502 | -0.95(-1.56%) |
Aug 26, 2022 | 62.48 | 62.58 | 60.60 | 60.66 | 5,952,633 | -1.51(-2.43%) |
Aug 25, 2022 | 61.21 | 62.34 | 61.21 | 62.17 | 4,870,478 | +0.92(+1.50%) |
Aug 24, 2022 | 61.39 | 61.52 | 60.92 | 61.26 | 3,697,352 | -0.13(-0.22%) |
Aug 23, 2022 | 61.77 | 62.19 | 61.35 | 61.39 | 3,993,189 | -0.35(-0.57%) |
Aug 22, 2022 | 62.34 | 62.49 | 61.57 | 61.74 | 5,463,043 | -1.49(-2.36%) |
Aug 19, 2022 | 63.90 | 63.90 | 62.89 | 63.23 | 5,642,282 | -1.05(-1.63%) |
Aug 18, 2022 | 64.14 | 64.37 | 63.80 | 64.28 | 3,747,349 | +0.20(+0.31%) |
Aug 17, 2022 | 64.07 | 64.41 | 63.60 | 64.08 | 5,210,899 | -0.76(-1.17%) |
Aug 16, 2022 | 63.91 | 65.12 | 63.90 | 64.84 | 6,777,551 | +0.58(+0.90%) |
Aug 15, 2022 | 63.32 | 64.28 | 63.23 | 64.26 | 4,427,098 | +0.33(+0.52%) |
Aug 12, 2022 | 63.42 | 63.95 | 62.99 | 63.93 | 4,693,262 | +0.96(+1.53%) |
Aug 11, 2022 | 62.57 | 63.11 | 62.56 | 62.97 | 5,970,293 | +0.86(+1.39%) |
Aug 10, 2022 | 61.48 | 62.43 | 61.33 | 62.11 | 8,354,079 | +1.34(+2.21%) |
Aug 09, 2022 | 60.57 | 60.78 | 60.25 | 60.76 | 3,196,518 | +0.21(+0.34%) |
Aug 08, 2022 | 60.74 | 61.16 | 60.35 | 60.56 | 3,499,538 | -0.03(-0.05%) |
Aug 05, 2022 | 59.84 | 60.77 | 59.56 | 60.58 | 7,706,834 | +0.72(+1.20%) |
Aug 04, 2022 | 60.32 | 60.32 | 59.72 | 59.87 | 5,445,706 | -0.47(-0.78%) |
Aug 03, 2022 | 60.11 | 60.57 | 59.60 | 60.34 | 6,028,100 | +0.65(+1.09%) |
Aug 02, 2022 | 60.19 | 60.28 | 59.53 | 59.69 | 5,164,027 | -0.70(-1.16%) |
Aug 01, 2022 | 59.97 | 60.74 | 59.52 | 60.39 | 5,745,015 | +0.05(+0.08%) |
Jul 29, 2022 | 59.52 | 60.57 | 59.39 | 60.34 | 4,257,732 | +0.83(+1.40%) |
Jul 28, 2022 | 59.42 | 59.54 | 58.62 | 59.51 | 5,072,528 | +0.01(+0.02%) |
Jul 27, 2022 | 58.56 | 59.87 | 58.50 | 59.50 | 6,367,813 | +1.07(+1.83%) |
Jul 26, 2022 | 58.51 | 59.13 | 58.25 | 58.43 | 5,574,488 | -0.45(-0.77%) |
Jul 25, 2022 | 58.24 | 59.06 | 58.09 | 58.88 | 5,392,316 | +0.97(+1.68%) |
Jul 22, 2022 | 58.61 | 58.99 | 57.50 | 57.91 | 6,447,597 | -0.61(-1.03%) |
Jul 21, 2022 | 58.16 | 58.52 | 57.58 | 58.51 | 8,238,356 | +0.09(+0.16%) |
Jul 20, 2022 | 57.35 | 58.53 | 57.22 | 58.42 | 5,577,267 | +0.79(+1.38%) |
Jul 19, 2022 | 56.53 | 57.86 | 56.41 | 57.62 | 7,710,619 | +1.73(+3.10%) |
Jul 18, 2022 | 56.20 | 56.92 | 55.67 | 55.89 | 7,895,521 | +0.33(+0.60%) |
Jul 15, 2022 | 54.69 | 55.84 | 54.25 | 55.56 | 8,854,250 | +1.80(+3.34%) |
Jul 14, 2022 | 53.66 | 53.89 | 53.06 | 53.76 | 8,162,105 | -0.79(-1.46%) |
Jul 13, 2022 | 55.02 | 55.21 | 54.13 | 54.56 | 9,387,816 | -0.94(-1.69%) |
Jul 12, 2022 | 55.05 | 56.35 | 54.99 | 55.49 | 6,482,482 | -0.02(-0.03%) |
Jul 11, 2022 | 55.56 | 55.87 | 55.24 | 55.51 | 4,662,971 | -0.56(-1.00%) |
Jul 08, 2022 | 56.36 | 56.52 | 55.63 | 56.07 | 4,798,513 | -0.17(-0.30%) |
Jul 07, 2022 | 56.07 | 56.59 | 55.99 | 56.24 | 5,595,962 | +0.60(+1.07%) |
Jul 06, 2022 | 55.84 | 56.05 | 55.05 | 55.65 | 6,088,206 | -0.42(-0.74%) |
Jul 05, 2022 | 54.87 | 56.09 | 54.08 | 56.06 | 6,919,345 | +0.19(+0.34%) |