Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 52.72 | 53.35 | 52.61 | 52.67 | 48,895,724 | -0.17(-0.32%) |
Sep 29, 2022 | 52.72 | 52.90 | 52.13 | 52.84 | 18,305,368 | -0.71(-1.33%) |
Sep 28, 2022 | 52.22 | 53.67 | 52.06 | 53.55 | 23,602,596 | +1.23(+2.35%) |
Sep 27, 2022 | 52.94 | 53.20 | 51.98 | 52.32 | 65,149,304 | -0.36(-0.68%) |
Sep 26, 2022 | 52.95 | 53.44 | 52.42 | 52.68 | 22,033,780 | -0.83(-1.55%) |
Sep 23, 2022 | 54.00 | 54.09 | 53.13 | 53.51 | 16,120,014 | -1.81(-3.27%) |
Sep 22, 2022 | 55.72 | 55.80 | 55.07 | 55.32 | 15,877,914 | -0.17(-0.31%) |
Sep 21, 2022 | 56.19 | 56.65 | 55.45 | 55.49 | 14,811,300 | -0.71(-1.26%) |
Sep 20, 2022 | 56.39 | 56.53 | 55.88 | 56.20 | 17,045,416 | -0.99(-1.73%) |
Sep 19, 2022 | 56.41 | 57.25 | 56.38 | 57.19 | 11,910,156 | +0.15(+0.26%) |
Sep 16, 2022 | 56.88 | 57.22 | 56.70 | 57.04 | 11,016,198 | -0.32(-0.56%) |
Sep 15, 2022 | 57.46 | 57.95 | 57.26 | 57.36 | 9,195,671 | -0.52(-0.90%) |
Sep 14, 2022 | 57.83 | 58.12 | 57.55 | 57.88 | 9,062,120 | +0.20(+0.35%) |
Sep 13, 2022 | 58.63 | 58.96 | 57.62 | 57.68 | 8,767,208 | -2.07(-3.46%) |
Sep 12, 2022 | 59.70 | 60.02 | 59.62 | 59.75 | 9,604,996 | +0.77(+1.31%) |
Sep 09, 2022 | 58.60 | 59.01 | 58.54 | 58.98 | 7,796,759 | +1.49(+2.59%) |
Sep 08, 2022 | 56.84 | 57.56 | 56.72 | 57.49 | 12,348,361 | +0.09(+0.16%) |
Sep 07, 2022 | 56.49 | 57.43 | 56.44 | 57.40 | 15,937,226 | +0.49(+0.86%) |
Sep 06, 2022 | 57.34 | 57.44 | 56.73 | 56.91 | 12,000,462 | -0.17(-0.30%) |
Sep 02, 2022 | 57.91 | 58.34 | 56.90 | 57.08 | 8,960,318 | -0.39(-0.68%) |
Sep 01, 2022 | 57.41 | 57.55 | 56.88 | 57.47 | 17,168,244 | -0.82(-1.41%) |
Aug 31, 2022 | 58.70 | 58.90 | 58.28 | 58.29 | 11,244,664 | -0.40(-0.68%) |
Aug 30, 2022 | 59.50 | 59.54 | 58.53 | 58.69 | 10,855,329 | -0.37(-0.63%) |
Aug 29, 2022 | 58.93 | 59.30 | 58.86 | 59.06 | 11,446,603 | -0.10(-0.17%) |
Aug 26, 2022 | 60.78 | 60.87 | 59.14 | 59.16 | 6,657,360 | -1.62(-2.67%) |
Aug 25, 2022 | 60.26 | 60.80 | 60.16 | 60.78 | 6,502,418 | +0.65(+1.08%) |
Aug 24, 2022 | 59.79 | 60.33 | 59.74 | 60.13 | 6,745,730 | +0.10(+0.17%) |
Aug 23, 2022 | 59.81 | 60.48 | 59.78 | 60.03 | 6,092,969 | +0.06(+0.10%) |
Aug 22, 2022 | 60.35 | 60.38 | 59.83 | 59.97 | 8,829,824 | -1.08(-1.77%) |
Aug 19, 2022 | 61.31 | 61.40 | 60.91 | 61.05 | 7,264,635 | -0.88(-1.42%) |
Aug 18, 2022 | 62.11 | 62.12 | 61.73 | 61.93 | 6,027,147 | -0.21(-0.34%) |
Aug 17, 2022 | 62.09 | 62.47 | 61.80 | 62.14 | 7,636,751 | -0.55(-0.88%) |
Aug 16, 2022 | 62.36 | 62.79 | 62.32 | 62.69 | 7,606,564 | +0.00(+0.00%) |
Aug 15, 2022 | 62.61 | 62.77 | 62.45 | 62.69 | 10,068,766 | -0.41(-0.65%) |
Aug 12, 2022 | 62.71 | 63.13 | 62.54 | 63.10 | 5,736,060 | +0.46(+0.73%) |
Aug 11, 2022 | 62.93 | 63.12 | 62.55 | 62.64 | 9,910,740 | +0.00(+0.00%) |
Aug 10, 2022 | 62.57 | 62.88 | 62.33 | 62.64 | 7,253,880 | +1.43(+2.34%) |
Aug 09, 2022 | 61.48 | 61.62 | 61.11 | 61.21 | 7,009,013 | -0.34(-0.55%) |
Aug 08, 2022 | 61.92 | 62.11 | 61.45 | 61.55 | 8,404,760 | +0.16(+0.26%) |
Aug 05, 2022 | 61.08 | 61.49 | 60.99 | 61.39 | 6,702,638 | -0.49(-0.79%) |
Aug 04, 2022 | 61.65 | 61.97 | 61.58 | 61.88 | 6,115,986 | +0.34(+0.55%) |
Aug 03, 2022 | 61.42 | 61.64 | 61.05 | 61.54 | 7,223,774 | +0.42(+0.69%) |
Aug 02, 2022 | 61.58 | 61.79 | 61.11 | 61.12 | 7,689,140 | -1.00(-1.61%) |
Aug 01, 2022 | 62.08 | 62.42 | 61.86 | 62.12 | 9,606,636 | +0.07(+0.11%) |
Jul 29, 2022 | 61.37 | 62.09 | 61.17 | 62.05 | 13,370,024 | +0.82(+1.34%) |
Jul 28, 2022 | 60.82 | 61.31 | 60.44 | 61.23 | 10,573,398 | +0.40(+0.66%) |
Jul 27, 2022 | 60.06 | 60.92 | 59.84 | 60.83 | 8,541,510 | +1.36(+2.29%) |
Jul 26, 2022 | 59.81 | 59.90 | 59.46 | 59.47 | 9,921,540 | -0.82(-1.36%) |
Jul 25, 2022 | 60.34 | 60.40 | 60.00 | 60.29 | 11,551,230 | +0.42(+0.70%) |
Jul 22, 2022 | 60.25 | 60.62 | 59.63 | 59.87 | 7,520,383 | -0.14(-0.23%) |
Jul 21, 2022 | 59.23 | 60.05 | 59.16 | 60.01 | 9,713,539 | +0.73(+1.23%) |
Jul 20, 2022 | 59.54 | 59.69 | 59.02 | 59.28 | 8,864,009 | -0.36(-0.60%) |
Jul 19, 2022 | 59.17 | 59.69 | 59.11 | 59.64 | 11,973,296 | +1.50(+2.58%) |
Jul 18, 2022 | 58.67 | 58.82 | 58.02 | 58.14 | 14,805,141 | +0.32(+0.55%) |
Jul 15, 2022 | 57.40 | 57.85 | 57.09 | 57.82 | 10,421,637 | +0.89(+1.56%) |
Jul 14, 2022 | 56.55 | 57.01 | 56.11 | 56.93 | 13,001,732 | -0.81(-1.40%) |
Jul 13, 2022 | 57.10 | 57.98 | 56.99 | 57.74 | 10,107,611 | -0.03(-0.05%) |
Jul 12, 2022 | 57.64 | 58.23 | 57.64 | 57.77 | 14,783,281 | +0.00(+0.00%) |
Jul 11, 2022 | 57.98 | 58.15 | 57.73 | 57.77 | 9,010,604 | -1.00(-1.70%) |
Jul 08, 2022 | 58.54 | 58.94 | 58.28 | 58.77 | 7,557,641 | +0.14(+0.24%) |
Jul 07, 2022 | 58.25 | 58.63 | 58.25 | 58.63 | 8,515,419 | +0.87(+1.51%) |
Jul 06, 2022 | 57.65 | 57.88 | 57.28 | 57.76 | 11,555,670 | +0.06(+0.10%) |
Jul 05, 2022 | 57.06 | 57.71 | 56.86 | 57.70 | 15,912,718 | -1.23(-2.09%) |