Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 55.08 | 55.15 | 54.95 | 55.09 | 2,414,014 | -0.16(-0.29%) |
Oct 28, 2022 | 55.23 | 55.40 | 55.15 | 55.25 | 1,881,789 | -0.25(-0.45%) |
Oct 27, 2022 | 55.33 | 55.53 | 55.23 | 55.50 | 2,494,670 | +0.31(+0.57%) |
Oct 26, 2022 | 55.10 | 55.26 | 55.09 | 55.19 | 1,912,225 | +0.16(+0.29%) |
Oct 25, 2022 | 55.00 | 55.15 | 54.96 | 55.02 | 2,394,190 | +0.36(+0.66%) |
Oct 24, 2022 | 54.63 | 54.80 | 54.52 | 54.66 | 3,089,651 | -0.02(-0.03%) |
Oct 21, 2022 | 54.46 | 54.77 | 54.41 | 54.68 | 6,660,354 | +0.21(+0.38%) |
Oct 20, 2022 | 54.63 | 54.73 | 54.42 | 54.47 | 2,946,860 | -0.25(-0.45%) |
Oct 19, 2022 | 54.80 | 54.88 | 54.69 | 54.72 | 2,902,122 | -0.39(-0.71%) |
Oct 18, 2022 | 55.13 | 55.19 | 54.91 | 55.11 | 2,163,898 | +0.10(+0.19%) |
Oct 17, 2022 | 55.20 | 55.25 | 54.98 | 55.00 | 2,442,077 | +0.08(+0.14%) |
Oct 14, 2022 | 55.29 | 55.29 | 54.87 | 54.93 | 2,997,469 | -0.16(-0.29%) |
Oct 13, 2022 | 54.79 | 55.26 | 54.78 | 55.09 | 3,821,109 | -0.26(-0.47%) |
Oct 12, 2022 | 55.19 | 55.38 | 55.16 | 55.35 | 2,202,525 | +0.15(+0.28%) |
Oct 11, 2022 | 55.23 | 55.39 | 55.12 | 55.20 | 4,199,560 | +0.07(+0.12%) |
Oct 10, 2022 | 55.28 | 55.28 | 54.98 | 55.13 | 1,666,198 | -0.16(-0.29%) |
Oct 07, 2022 | 55.29 | 55.39 | 55.24 | 55.29 | 4,122,293 | -0.18(-0.33%) |
Oct 06, 2022 | 55.65 | 55.68 | 55.46 | 55.47 | 5,193,023 | -0.21(-0.38%) |
Oct 05, 2022 | 55.81 | 55.82 | 55.61 | 55.68 | 2,431,452 | -0.35(-0.63%) |
Oct 04, 2022 | 56.08 | 56.24 | 55.96 | 56.03 | 1,956,988 | +0.11(+0.20%) |
Oct 03, 2022 | 55.86 | 56.23 | 55.76 | 55.92 | 2,714,193 | +0.43(+0.77%) |
Sep 30, 2022 | 55.72 | 55.81 | 55.36 | 55.49 | 3,418,404 | -0.12(-0.22%) |
Sep 29, 2022 | 55.52 | 55.71 | 55.47 | 55.62 | 2,260,342 | -0.19(-0.34%) |
Sep 28, 2022 | 55.52 | 55.84 | 55.36 | 55.81 | 4,252,297 | +0.87(+1.58%) |
Sep 27, 2022 | 55.22 | 55.25 | 54.91 | 54.94 | 3,315,825 | -0.20(-0.36%) |
Sep 26, 2022 | 55.53 | 55.54 | 55.07 | 55.14 | 4,213,691 | -0.59(-1.06%) |
Sep 23, 2022 | 55.75 | 55.79 | 55.58 | 55.73 | 2,788,463 | -0.05(-0.09%) |
Sep 22, 2022 | 55.96 | 55.98 | 55.73 | 55.78 | 3,136,212 | -0.54(-0.96%) |
Sep 21, 2022 | 56.29 | 56.39 | 55.96 | 56.32 | 3,008,933 | +0.07(+0.12%) |
Sep 20, 2022 | 56.23 | 56.32 | 56.15 | 56.25 | 1,717,709 | -0.16(-0.29%) |
Sep 19, 2022 | 56.39 | 56.49 | 56.36 | 56.42 | 3,688,597 | -0.16(-0.29%) |
Sep 16, 2022 | 56.50 | 56.65 | 56.45 | 56.58 | 2,007,181 | +0.07(+0.12%) |
Sep 15, 2022 | 56.52 | 56.57 | 56.45 | 56.51 | 1,177,505 | -0.14(-0.25%) |
Sep 14, 2022 | 56.61 | 56.76 | 56.58 | 56.65 | 1,402,538 | -0.04(-0.07%) |
Sep 13, 2022 | 56.64 | 56.71 | 56.57 | 56.69 | 1,604,516 | -0.31(-0.55%) |
Sep 12, 2022 | 57.17 | 57.20 | 56.94 | 57.01 | 1,959,399 | -0.03(-0.05%) |
Sep 09, 2022 | 57.14 | 57.20 | 57.00 | 57.04 | 861,847 | -0.05(-0.08%) |
Sep 08, 2022 | 57.22 | 57.28 | 57.07 | 57.08 | 1,628,998 | -0.16(-0.28%) |
Sep 07, 2022 | 57.13 | 57.26 | 57.10 | 57.24 | 1,806,889 | +0.28(+0.48%) |
Sep 06, 2022 | 57.14 | 57.15 | 56.94 | 56.97 | 4,301,769 | -0.45(-0.78%) |
Sep 02, 2022 | 57.35 | 57.49 | 57.26 | 57.42 | 1,165,323 | +0.29(+0.50%) |
Sep 01, 2022 | 57.22 | 57.26 | 57.01 | 57.13 | 2,393,742 | -0.27(-0.46%) |
Aug 31, 2022 | 57.45 | 57.55 | 57.32 | 57.40 | 1,223,588 | -0.13(-0.23%) |
Aug 30, 2022 | 57.52 | 57.64 | 57.38 | 57.53 | 1,504,809 | -0.02(-0.03%) |
Aug 29, 2022 | 57.60 | 57.60 | 57.48 | 57.55 | 927,056 | -0.20(-0.35%) |
Aug 26, 2022 | 57.74 | 57.83 | 57.62 | 57.75 | 2,190,562 | -0.07(-0.12%) |
Aug 25, 2022 | 57.67 | 57.83 | 57.61 | 57.81 | 6,627,991 | +0.21(+0.36%) |
Aug 24, 2022 | 57.65 | 57.69 | 57.56 | 57.61 | 1,114,296 | -0.16(-0.28%) |
Aug 23, 2022 | 57.76 | 57.99 | 57.69 | 57.77 | 1,406,792 | -0.05(-0.08%) |
Aug 22, 2022 | 57.92 | 57.95 | 57.77 | 57.81 | 1,481,339 | -0.20(-0.34%) |
Aug 19, 2022 | 58.01 | 58.04 | 57.93 | 58.01 | 1,962,004 | -0.24(-0.41%) |
Aug 18, 2022 | 58.28 | 58.38 | 58.19 | 58.25 | 1,754,542 | +0.09(+0.15%) |
Aug 17, 2022 | 58.19 | 58.23 | 58.06 | 58.17 | 1,603,140 | -0.28(-0.47%) |
Aug 16, 2022 | 58.45 | 58.45 | 58.31 | 58.44 | 1,830,636 | -0.10(-0.16%) |
Aug 15, 2022 | 58.59 | 58.64 | 58.52 | 58.54 | 1,771,753 | +0.15(+0.26%) |
Aug 12, 2022 | 58.44 | 58.45 | 58.28 | 58.38 | 2,011,442 | +0.13(+0.23%) |
Aug 11, 2022 | 58.63 | 58.66 | 58.24 | 58.25 | 4,269,741 | -0.23(-0.39%) |
Aug 10, 2022 | 58.64 | 58.78 | 58.47 | 58.48 | 3,042,132 | +0.08(+0.13%) |
Aug 09, 2022 | 58.38 | 58.45 | 58.34 | 58.40 | 3,580,455 | -0.14(-0.24%) |
Aug 08, 2022 | 58.47 | 58.57 | 58.44 | 58.55 | 8,138,308 | +0.21(+0.36%) |
Aug 05, 2022 | 58.38 | 58.41 | 58.27 | 58.34 | 8,096,627 | -0.64(-1.08%) |
Aug 04, 2022 | 58.78 | 58.98 | 58.72 | 58.97 | 3,716,954 | +0.26(+0.44%) |
Aug 03, 2022 | 58.55 | 58.74 | 58.30 | 58.72 | 3,928,353 | +0.11(+0.19%) |
Aug 02, 2022 | 59.17 | 59.25 | 58.59 | 58.60 | 1,275,804 | -0.62(-1.04%) |