Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 54.52 | 55.14 | 53.82 | 53.95 | 3,054,211 | -0.36(-0.67%) |
Sep 29, 2022 | 54.56 | 54.81 | 53.80 | 54.31 | 2,537,234 | -0.60(-1.10%) |
Sep 28, 2022 | 54.12 | 55.27 | 53.86 | 54.92 | 2,632,043 | +0.61(+1.13%) |
Sep 27, 2022 | 55.02 | 55.20 | 53.79 | 54.30 | 2,372,264 | -0.25(-0.46%) |
Sep 26, 2022 | 55.10 | 55.60 | 54.30 | 54.55 | 2,616,466 | -0.92(-1.66%) |
Sep 23, 2022 | 55.78 | 56.01 | 54.78 | 55.48 | 2,824,189 | -0.84(-1.50%) |
Sep 22, 2022 | 57.74 | 57.74 | 56.26 | 56.32 | 2,543,478 | -1.08(-1.87%) |
Sep 21, 2022 | 58.56 | 58.75 | 57.39 | 57.40 | 2,869,066 | -0.71(-1.22%) |
Sep 20, 2022 | 57.67 | 58.28 | 57.31 | 58.11 | 2,687,917 | +0.15(+0.27%) |
Sep 19, 2022 | 56.59 | 57.96 | 56.42 | 57.95 | 1,879,061 | +0.84(+1.46%) |
Sep 16, 2022 | 57.04 | 57.20 | 56.27 | 57.12 | 8,128,609 | -0.06(-0.10%) |
Sep 15, 2022 | 57.82 | 57.97 | 57.10 | 57.18 | 3,579,655 | -0.55(-0.95%) |
Sep 14, 2022 | 58.40 | 58.71 | 57.27 | 57.72 | 4,325,615 | -0.63(-1.09%) |
Sep 13, 2022 | 59.16 | 59.42 | 58.21 | 58.36 | 3,593,773 | -1.64(-2.74%) |
Sep 12, 2022 | 59.52 | 60.28 | 59.43 | 60.00 | 2,186,933 | +0.60(+1.00%) |
Sep 09, 2022 | 59.52 | 59.81 | 59.28 | 59.40 | 2,244,107 | +0.20(+0.34%) |
Sep 08, 2022 | 58.34 | 59.29 | 57.68 | 59.20 | 3,200,375 | +0.78(+1.33%) |
Sep 07, 2022 | 56.94 | 58.54 | 56.88 | 58.42 | 2,956,939 | +1.28(+2.23%) |
Sep 06, 2022 | 57.18 | 57.38 | 56.67 | 57.15 | 3,247,652 | +0.12(+0.22%) |
Sep 02, 2022 | 57.59 | 58.38 | 56.79 | 57.02 | 2,501,731 | -0.12(-0.20%) |
Sep 01, 2022 | 57.09 | 57.18 | 56.20 | 57.14 | 2,830,199 | +0.10(+0.17%) |
Aug 31, 2022 | 57.81 | 58.10 | 57.01 | 57.04 | 2,866,927 | -0.68(-1.18%) |
Aug 30, 2022 | 58.35 | 58.62 | 57.63 | 57.72 | 1,895,065 | -0.66(-1.13%) |
Aug 29, 2022 | 57.89 | 58.82 | 57.76 | 58.38 | 2,103,637 | -0.05(-0.08%) |
Aug 26, 2022 | 59.97 | 60.06 | 58.39 | 58.43 | 2,082,673 | -1.32(-2.20%) |
Aug 25, 2022 | 59.25 | 59.77 | 59.10 | 59.75 | 1,544,631 | +0.66(+1.12%) |
Aug 24, 2022 | 59.12 | 59.31 | 58.75 | 59.09 | 1,765,365 | -0.04(-0.06%) |
Aug 23, 2022 | 59.42 | 59.79 | 59.01 | 59.12 | 2,386,209 | -0.21(-0.36%) |
Aug 22, 2022 | 60.02 | 60.23 | 59.17 | 59.34 | 2,468,169 | -1.40(-2.31%) |
Aug 19, 2022 | 61.46 | 61.52 | 60.48 | 60.74 | 2,355,461 | -0.83(-1.35%) |
Aug 18, 2022 | 61.04 | 61.67 | 60.83 | 61.57 | 1,786,066 | +0.62(+1.02%) |
Aug 17, 2022 | 60.43 | 61.22 | 60.37 | 60.95 | 1,805,264 | -0.09(-0.14%) |
Aug 16, 2022 | 60.92 | 61.37 | 60.74 | 61.03 | 2,666,285 | -0.08(-0.12%) |
Aug 15, 2022 | 60.48 | 61.42 | 60.39 | 61.11 | 1,855,490 | +0.04(+0.06%) |
Aug 12, 2022 | 59.83 | 61.10 | 59.76 | 61.07 | 2,192,046 | +1.33(+2.22%) |
Aug 11, 2022 | 59.32 | 60.05 | 59.18 | 59.75 | 2,311,802 | +0.89(+1.51%) |
Aug 10, 2022 | 58.32 | 58.98 | 58.02 | 58.86 | 2,092,248 | +1.23(+2.14%) |
Aug 09, 2022 | 57.03 | 57.85 | 56.73 | 57.63 | 2,074,181 | +0.80(+1.41%) |
Aug 08, 2022 | 57.23 | 57.42 | 56.76 | 56.83 | 2,366,958 | +0.14(+0.25%) |
Aug 05, 2022 | 56.68 | 56.99 | 56.43 | 56.68 | 2,225,922 | +0.25(+0.44%) |
Aug 04, 2022 | 56.53 | 56.75 | 56.28 | 56.44 | 2,770,913 | +0.15(+0.27%) |
Aug 03, 2022 | 56.01 | 56.43 | 55.23 | 56.28 | 3,289,310 | +0.26(+0.46%) |
Aug 02, 2022 | 55.71 | 57.20 | 54.88 | 56.03 | 5,776,457 | +1.94(+3.58%) |
Aug 01, 2022 | 54.21 | 54.32 | 53.46 | 54.09 | 2,638,630 | -0.56(-1.03%) |
Jul 29, 2022 | 53.98 | 54.88 | 53.75 | 54.65 | 3,941,089 | +0.84(+1.56%) |
Jul 28, 2022 | 53.31 | 53.87 | 52.66 | 53.81 | 2,286,752 | +0.40(+0.75%) |
Jul 27, 2022 | 53.20 | 53.74 | 52.74 | 53.41 | 1,909,648 | +0.34(+0.65%) |
Jul 26, 2022 | 53.31 | 53.76 | 52.90 | 53.07 | 2,065,215 | -0.40(-0.75%) |
Jul 25, 2022 | 53.13 | 53.67 | 52.92 | 53.47 | 1,578,732 | +0.74(+1.41%) |
Jul 22, 2022 | 52.67 | 53.04 | 52.22 | 52.73 | 1,889,680 | +0.24(+0.45%) |
Jul 21, 2022 | 52.17 | 52.54 | 51.51 | 52.49 | 1,913,451 | +0.31(+0.60%) |
Jul 20, 2022 | 52.10 | 52.53 | 51.86 | 52.17 | 2,615,994 | -0.26(-0.49%) |
Jul 19, 2022 | 52.39 | 52.86 | 52.11 | 52.43 | 3,442,442 | +0.76(+1.48%) |
Jul 18, 2022 | 52.13 | 52.66 | 51.45 | 51.67 | 1,985,076 | -0.13(-0.26%) |
Jul 15, 2022 | 51.54 | 52.05 | 51.27 | 51.80 | 2,137,221 | +0.82(+1.61%) |
Jul 14, 2022 | 50.81 | 51.40 | 50.59 | 50.98 | 2,281,236 | -1.09(-2.09%) |
Jul 13, 2022 | 52.81 | 52.81 | 51.57 | 52.07 | 2,185,165 | -1.10(-2.06%) |
Jul 12, 2022 | 53.13 | 54.27 | 52.67 | 53.16 | 2,042,697 | -0.29(-0.54%) |
Jul 11, 2022 | 53.54 | 54.05 | 53.13 | 53.45 | 2,160,295 | -0.20(-0.37%) |
Jul 08, 2022 | 54.13 | 54.18 | 53.60 | 53.65 | 1,902,143 | -0.10(-0.18%) |
Jul 07, 2022 | 53.90 | 54.32 | 53.62 | 53.75 | 2,416,593 | +0.39(+0.73%) |
Jul 06, 2022 | 52.55 | 53.60 | 52.27 | 53.35 | 2,351,625 | +0.40(+0.76%) |
Jul 05, 2022 | 52.61 | 52.95 | 51.62 | 52.95 | 2,180,025 | -0.69(-1.28%) |