Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 54.10 | 54.27 | 52.92 | 52.94 | 6,695,224 | -0.82(-1.53%) |
Sep 29, 2022 | 56.55 | 56.60 | 53.71 | 53.76 | 2,726,886 | -2.95(-5.20%) |
Sep 28, 2022 | 57.49 | 57.65 | 56.49 | 56.71 | 4,358,731 | -0.06(-0.10%) |
Sep 27, 2022 | 58.73 | 59.27 | 56.70 | 56.77 | 2,431,707 | -1.66(-2.85%) |
Sep 26, 2022 | 59.90 | 60.05 | 57.83 | 58.43 | 1,883,328 | -1.56(-2.61%) |
Sep 23, 2022 | 60.13 | 60.26 | 58.70 | 60.00 | 1,450,239 | -0.87(-1.43%) |
Sep 22, 2022 | 61.24 | 61.58 | 60.60 | 60.87 | 1,632,204 | -0.38(-0.62%) |
Sep 21, 2022 | 63.02 | 63.25 | 61.24 | 61.24 | 1,476,657 | -1.39(-2.22%) |
Sep 20, 2022 | 62.81 | 62.99 | 61.93 | 62.63 | 1,317,946 | -0.61(-0.97%) |
Sep 19, 2022 | 62.25 | 63.35 | 61.98 | 63.24 | 1,309,534 | +0.79(+1.26%) |
Sep 16, 2022 | 63.29 | 63.32 | 61.96 | 62.46 | 3,188,967 | -0.72(-1.14%) |
Sep 15, 2022 | 64.05 | 64.13 | 63.02 | 63.18 | 2,226,168 | -1.10(-1.71%) |
Sep 14, 2022 | 63.98 | 64.57 | 63.78 | 64.28 | 2,034,415 | +0.55(+0.86%) |
Sep 13, 2022 | 65.07 | 65.34 | 63.30 | 63.73 | 1,775,604 | -2.05(-3.12%) |
Sep 12, 2022 | 63.99 | 65.86 | 63.99 | 65.79 | 1,969,539 | +1.87(+2.92%) |
Sep 09, 2022 | 63.90 | 64.33 | 63.02 | 63.92 | 1,440,391 | +0.53(+0.83%) |
Sep 08, 2022 | 62.81 | 63.53 | 62.48 | 63.39 | 1,567,060 | +0.46(+0.73%) |
Sep 07, 2022 | 61.07 | 63.05 | 61.07 | 62.93 | 2,404,082 | +2.00(+3.28%) |
Sep 06, 2022 | 62.12 | 62.44 | 60.34 | 60.93 | 3,494,196 | -1.93(-3.08%) |
Sep 02, 2022 | 63.42 | 64.07 | 62.70 | 62.86 | 1,406,591 | -0.29(-0.45%) |
Sep 01, 2022 | 62.68 | 63.41 | 62.01 | 63.15 | 1,832,566 | +0.46(+0.74%) |
Aug 31, 2022 | 63.59 | 64.17 | 62.66 | 62.69 | 2,187,117 | -0.97(-1.53%) |
Aug 30, 2022 | 64.37 | 64.56 | 63.27 | 63.66 | 1,178,652 | -0.77(-1.19%) |
Aug 29, 2022 | 63.68 | 64.82 | 63.08 | 64.43 | 977,940 | +0.35(+0.55%) |
Aug 26, 2022 | 64.94 | 65.22 | 63.99 | 64.08 | 1,131,207 | -0.76(-1.17%) |
Aug 25, 2022 | 64.21 | 64.85 | 63.63 | 64.83 | 1,288,286 | +0.86(+1.34%) |
Aug 24, 2022 | 63.89 | 64.07 | 63.23 | 63.97 | 1,139,906 | -0.18(-0.29%) |
Aug 23, 2022 | 65.01 | 65.01 | 63.96 | 64.16 | 1,285,052 | -0.80(-1.24%) |
Aug 22, 2022 | 65.70 | 65.77 | 64.82 | 64.96 | 961,860 | -1.21(-1.83%) |
Aug 19, 2022 | 66.33 | 66.47 | 65.81 | 66.18 | 1,330,899 | -0.23(-0.35%) |
Aug 18, 2022 | 66.75 | 67.13 | 66.18 | 66.41 | 1,525,507 | -0.25(-0.37%) |
Aug 17, 2022 | 66.08 | 66.73 | 65.81 | 66.66 | 1,876,555 | +0.23(+0.35%) |
Aug 16, 2022 | 66.05 | 66.55 | 65.89 | 66.42 | 1,237,512 | +0.38(+0.57%) |
Aug 15, 2022 | 65.23 | 66.17 | 65.10 | 66.05 | 1,074,440 | +0.60(+0.92%) |
Aug 12, 2022 | 64.34 | 65.53 | 64.15 | 65.44 | 1,810,887 | +1.62(+2.54%) |
Aug 11, 2022 | 63.10 | 64.07 | 62.60 | 63.83 | 1,911,991 | +0.82(+1.31%) |
Aug 10, 2022 | 63.42 | 63.49 | 62.51 | 63.00 | 1,513,916 | +0.00(+0.00%) |
Aug 09, 2022 | 62.91 | 63.12 | 62.54 | 63.00 | 1,720,581 | +0.38(+0.61%) |
Aug 08, 2022 | 63.55 | 64.06 | 62.23 | 62.62 | 1,594,374 | -0.52(-0.82%) |
Aug 05, 2022 | 63.69 | 63.97 | 62.99 | 63.14 | 2,587,463 | -0.64(-1.00%) |
Aug 04, 2022 | 64.08 | 64.20 | 63.60 | 63.78 | 1,585,703 | -0.32(-0.51%) |
Aug 03, 2022 | 63.53 | 64.39 | 62.64 | 64.10 | 2,018,248 | +0.63(+0.99%) |
Aug 02, 2022 | 62.17 | 64.18 | 61.98 | 63.47 | 3,191,231 | +1.51(+2.43%) |
Aug 01, 2022 | 62.43 | 62.68 | 61.47 | 61.97 | 1,736,222 | -0.72(-1.15%) |
Jul 29, 2022 | 61.87 | 62.78 | 61.12 | 62.69 | 3,403,426 | +2.11(+3.48%) |
Jul 28, 2022 | 59.29 | 60.89 | 58.87 | 60.58 | 1,782,188 | +1.94(+3.31%) |
Jul 27, 2022 | 58.42 | 58.79 | 57.99 | 58.64 | 2,290,963 | +0.16(+0.27%) |
Jul 26, 2022 | 58.11 | 58.65 | 58.08 | 58.48 | 2,110,459 | +0.43(+0.75%) |
Jul 25, 2022 | 56.61 | 58.05 | 56.58 | 58.04 | 1,157,341 | +1.31(+2.32%) |
Jul 22, 2022 | 56.68 | 57.05 | 56.35 | 56.73 | 826,823 | +0.53(+0.94%) |
Jul 21, 2022 | 56.23 | 56.35 | 55.64 | 56.20 | 1,121,136 | -0.09(-0.16%) |
Jul 20, 2022 | 57.04 | 57.29 | 56.06 | 56.30 | 1,908,207 | -0.72(-1.27%) |
Jul 19, 2022 | 56.81 | 57.49 | 56.53 | 57.02 | 1,473,414 | +0.61(+1.08%) |
Jul 18, 2022 | 56.80 | 57.11 | 56.23 | 56.41 | 1,154,979 | -0.54(-0.94%) |
Jul 15, 2022 | 57.19 | 57.19 | 56.19 | 56.94 | 1,219,448 | +0.25(+0.44%) |
Jul 14, 2022 | 55.38 | 56.80 | 55.25 | 56.69 | 2,062,084 | -0.84(-1.46%) |
Jul 13, 2022 | 56.98 | 58.22 | 56.81 | 57.54 | 1,375,589 | -0.07(-0.13%) |
Jul 12, 2022 | 57.41 | 58.37 | 57.30 | 57.61 | 763,356 | -0.20(-0.35%) |
Jul 11, 2022 | 57.55 | 58.16 | 57.12 | 57.81 | 899,042 | +0.03(+0.05%) |
Jul 08, 2022 | 58.14 | 58.16 | 57.42 | 57.79 | 1,018,977 | -0.23(-0.40%) |
Jul 07, 2022 | 57.91 | 58.53 | 57.75 | 58.02 | 1,858,155 | +0.43(+0.75%) |
Jul 06, 2022 | 57.44 | 58.23 | 56.89 | 57.58 | 1,349,019 | +0.52(+0.91%) |
Jul 05, 2022 | 58.64 | 58.73 | 55.81 | 57.06 | 1,991,628 | -1.91(-3.23%) |