Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 55.72 | 55.81 | 55.36 | 55.49 | 3,418,478 | -0.12(-0.22%) |
Sep 29, 2022 | 55.52 | 55.71 | 55.46 | 55.62 | 2,260,392 | -0.19(-0.34%) |
Sep 28, 2022 | 55.52 | 55.84 | 55.36 | 55.81 | 4,252,389 | +0.87(+1.58%) |
Sep 27, 2022 | 55.22 | 55.24 | 54.91 | 54.94 | 3,315,897 | -0.20(-0.36%) |
Sep 26, 2022 | 55.53 | 55.54 | 55.06 | 55.14 | 4,213,783 | -0.59(-1.06%) |
Sep 23, 2022 | 55.75 | 55.79 | 55.58 | 55.73 | 2,788,523 | -0.05(-0.09%) |
Sep 22, 2022 | 55.96 | 55.98 | 55.73 | 55.78 | 3,136,280 | -0.54(-0.96%) |
Sep 21, 2022 | 56.29 | 56.39 | 55.96 | 56.32 | 3,008,998 | +0.07(+0.12%) |
Sep 20, 2022 | 56.23 | 56.32 | 56.15 | 56.25 | 1,717,746 | -0.16(-0.29%) |
Sep 19, 2022 | 56.39 | 56.49 | 56.36 | 56.42 | 3,688,677 | -0.16(-0.29%) |
Sep 16, 2022 | 56.50 | 56.65 | 56.45 | 56.58 | 2,007,225 | +0.07(+0.12%) |
Sep 15, 2022 | 56.52 | 56.57 | 56.45 | 56.51 | 1,177,531 | -0.14(-0.25%) |
Sep 14, 2022 | 56.61 | 56.76 | 56.58 | 56.65 | 1,402,568 | -0.04(-0.07%) |
Sep 13, 2022 | 56.63 | 56.71 | 56.57 | 56.69 | 1,604,551 | -0.31(-0.55%) |
Sep 12, 2022 | 57.17 | 57.20 | 56.93 | 57.01 | 1,959,442 | -0.03(-0.05%) |
Sep 09, 2022 | 57.14 | 57.20 | 57.00 | 57.03 | 861,866 | -0.05(-0.08%) |
Sep 08, 2022 | 57.21 | 57.28 | 57.07 | 57.08 | 1,629,034 | -0.16(-0.28%) |
Sep 07, 2022 | 57.13 | 57.26 | 57.10 | 57.24 | 1,806,928 | +0.28(+0.48%) |
Sep 06, 2022 | 57.14 | 57.15 | 56.93 | 56.97 | 4,301,863 | -0.45(-0.78%) |
Sep 02, 2022 | 57.35 | 57.49 | 57.26 | 57.41 | 1,165,348 | +0.29(+0.50%) |
Sep 01, 2022 | 57.21 | 57.26 | 57.01 | 57.13 | 2,393,794 | -0.27(-0.46%) |
Aug 31, 2022 | 57.45 | 57.55 | 57.31 | 57.40 | 1,223,615 | -0.13(-0.23%) |
Aug 30, 2022 | 57.52 | 57.64 | 57.38 | 57.53 | 1,504,842 | -0.02(-0.03%) |
Aug 29, 2022 | 57.59 | 57.59 | 57.48 | 57.55 | 927,076 | -0.20(-0.35%) |
Aug 26, 2022 | 57.74 | 57.83 | 57.62 | 57.75 | 2,190,609 | -0.07(-0.12%) |
Aug 25, 2022 | 57.67 | 57.83 | 57.60 | 57.81 | 6,628,135 | +0.21(+0.36%) |
Aug 24, 2022 | 57.65 | 57.69 | 57.56 | 57.60 | 1,114,320 | -0.16(-0.28%) |
Aug 23, 2022 | 57.76 | 57.99 | 57.69 | 57.77 | 1,406,822 | -0.05(-0.08%) |
Aug 22, 2022 | 57.92 | 57.95 | 57.77 | 57.81 | 1,481,371 | -0.20(-0.34%) |
Aug 19, 2022 | 58.01 | 58.04 | 57.93 | 58.01 | 1,962,047 | -0.24(-0.41%) |
Aug 18, 2022 | 58.28 | 58.38 | 58.19 | 58.25 | 1,754,580 | +0.09(+0.15%) |
Aug 17, 2022 | 58.19 | 58.23 | 58.05 | 58.16 | 1,603,174 | -0.28(-0.47%) |
Aug 16, 2022 | 58.45 | 58.45 | 58.31 | 58.44 | 1,830,676 | -0.09(-0.16%) |
Aug 15, 2022 | 58.59 | 58.64 | 58.52 | 58.54 | 1,771,791 | +0.15(+0.26%) |
Aug 12, 2022 | 58.44 | 58.45 | 58.28 | 58.38 | 2,011,486 | +0.13(+0.23%) |
Aug 11, 2022 | 58.63 | 58.66 | 58.24 | 58.25 | 4,269,833 | -0.23(-0.39%) |
Aug 10, 2022 | 58.64 | 58.78 | 58.47 | 58.48 | 3,042,198 | +0.08(+0.13%) |
Aug 09, 2022 | 58.38 | 58.45 | 58.34 | 58.40 | 3,580,532 | -0.14(-0.24%) |
Aug 08, 2022 | 58.47 | 58.56 | 58.44 | 58.54 | 8,138,485 | +0.21(+0.36%) |
Aug 05, 2022 | 58.37 | 58.41 | 58.27 | 58.34 | 8,096,803 | -0.64(-1.08%) |
Aug 04, 2022 | 58.78 | 58.98 | 58.72 | 58.97 | 3,717,035 | +0.26(+0.44%) |
Aug 03, 2022 | 58.54 | 58.73 | 58.30 | 58.72 | 3,928,438 | +0.11(+0.19%) |
Aug 02, 2022 | 59.17 | 59.25 | 58.59 | 58.60 | 1,275,831 | -0.62(-1.04%) |
Aug 01, 2022 | 59.16 | 59.26 | 59.09 | 59.22 | 1,163,806 | +0.15(+0.25%) |
Jul 29, 2022 | 58.94 | 59.19 | 58.92 | 59.07 | 3,456,670 | +0.01(+0.02%) |
Jul 28, 2022 | 59.07 | 59.14 | 58.91 | 59.06 | 3,986,634 | +0.43(+0.73%) |
Jul 27, 2022 | 58.59 | 58.79 | 58.52 | 58.63 | 1,568,896 | +0.13(+0.23%) |
Jul 26, 2022 | 58.76 | 58.79 | 58.48 | 58.50 | 847,201 | +0.01(+0.02%) |
Jul 25, 2022 | 58.41 | 58.53 | 58.41 | 58.49 | 1,126,043 | -0.11(-0.19%) |
Jul 22, 2022 | 58.56 | 58.74 | 58.47 | 58.60 | 1,261,039 | +0.45(+0.77%) |
Jul 21, 2022 | 57.79 | 58.18 | 57.79 | 58.16 | 1,621,017 | +0.48(+0.84%) |
Jul 20, 2022 | 57.93 | 57.93 | 57.65 | 57.67 | 1,285,344 | -0.06(-0.10%) |
Jul 19, 2022 | 57.87 | 57.90 | 57.70 | 57.73 | 885,641 | -0.20(-0.34%) |
Jul 18, 2022 | 57.90 | 57.98 | 57.76 | 57.93 | 1,516,206 | -0.09(-0.16%) |
Jul 15, 2022 | 57.89 | 58.09 | 57.88 | 58.03 | 4,315,488 | +0.12(+0.21%) |
Jul 14, 2022 | 57.78 | 57.98 | 57.67 | 57.90 | 905,785 | -0.17(-0.29%) |
Jul 13, 2022 | 57.74 | 58.20 | 57.70 | 58.07 | 1,330,456 | +0.02(+0.03%) |
Jul 12, 2022 | 58.13 | 58.21 | 58.00 | 58.05 | 1,184,050 | +0.11(+0.20%) |
Jul 11, 2022 | 57.88 | 58.02 | 57.85 | 57.94 | 1,408,786 | +0.24(+0.41%) |
Jul 08, 2022 | 57.79 | 57.80 | 57.63 | 57.70 | 1,410,371 | -0.22(-0.38%) |
Jul 07, 2022 | 58.14 | 58.14 | 57.85 | 57.92 | 1,207,866 | -0.24(-0.41%) |
Jul 06, 2022 | 58.66 | 58.66 | 58.13 | 58.16 | 1,951,875 | -0.36(-0.62%) |
Jul 05, 2022 | 58.63 | 58.69 | 58.48 | 58.52 | 1,761,695 | +0.12(+0.21%) |