Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 49.92 | 51.43 | 49.20 | 49.49 | 39,633,336 | +0.09(+0.18%) |
Sep 29, 2022 | 49.43 | 49.69 | 48.62 | 49.40 | 25,777,604 | -0.98(-1.94%) |
Sep 28, 2022 | 49.50 | 50.57 | 49.49 | 50.38 | 18,000,942 | +0.41(+0.83%) |
Sep 27, 2022 | 49.21 | 50.03 | 48.79 | 49.96 | 17,528,036 | +1.68(+3.48%) |
Sep 26, 2022 | 49.31 | 49.85 | 48.22 | 48.28 | 19,499,924 | -1.21(-2.44%) |
Sep 23, 2022 | 48.68 | 49.54 | 47.86 | 49.49 | 24,895,080 | +0.43(+0.89%) |
Sep 22, 2022 | 49.19 | 49.76 | 48.74 | 49.06 | 21,578,704 | -0.43(-0.88%) |
Sep 21, 2022 | 49.13 | 51.87 | 49.11 | 49.49 | 31,491,134 | -0.69(-1.38%) |
Sep 20, 2022 | 50.90 | 50.96 | 49.97 | 50.18 | 19,608,834 | -1.28(-2.50%) |
Sep 19, 2022 | 51.34 | 52.13 | 51.25 | 51.47 | 19,479,838 | -0.74(-1.42%) |
Sep 16, 2022 | 51.26 | 52.36 | 50.86 | 52.21 | 25,208,622 | +0.16(+0.30%) |
Sep 15, 2022 | 52.06 | 52.80 | 51.35 | 52.05 | 15,808,663 | -0.41(-0.79%) |
Sep 14, 2022 | 53.23 | 53.57 | 51.82 | 52.46 | 20,229,276 | -0.50(-0.95%) |
Sep 13, 2022 | 55.02 | 55.56 | 52.49 | 52.97 | 22,631,992 | -4.27(-7.46%) |
Sep 12, 2022 | 56.76 | 57.43 | 56.34 | 57.23 | 10,836,549 | +0.49(+0.87%) |
Sep 09, 2022 | 55.49 | 56.98 | 55.49 | 56.74 | 14,101,509 | +2.03(+3.70%) |
Sep 08, 2022 | 53.83 | 55.23 | 53.09 | 54.72 | 18,635,762 | +0.39(+0.71%) |
Sep 07, 2022 | 54.64 | 55.04 | 53.35 | 54.33 | 17,237,920 | -0.23(-0.42%) |
Sep 06, 2022 | 55.64 | 56.00 | 54.45 | 54.56 | 12,281,785 | -1.09(-1.95%) |
Sep 02, 2022 | 57.59 | 58.08 | 55.32 | 55.64 | 12,967,548 | -0.97(-1.71%) |
Sep 01, 2022 | 54.59 | 56.70 | 54.12 | 56.61 | 17,808,398 | +0.77(+1.38%) |
Aug 31, 2022 | 55.31 | 56.46 | 55.13 | 55.84 | 14,332,617 | +0.23(+0.41%) |
Aug 30, 2022 | 56.78 | 57.10 | 54.90 | 55.61 | 12,898,287 | -0.68(-1.21%) |
Aug 29, 2022 | 56.61 | 57.29 | 55.83 | 56.30 | 11,747,923 | -0.63(-1.11%) |
Aug 26, 2022 | 60.33 | 60.47 | 56.91 | 56.93 | 15,948,209 | -3.53(-5.83%) |
Aug 25, 2022 | 57.89 | 60.52 | 57.87 | 60.45 | 12,318,330 | +2.85(+4.96%) |
Aug 24, 2022 | 57.18 | 57.85 | 56.66 | 57.60 | 10,079,426 | +0.44(+0.78%) |
Aug 23, 2022 | 57.64 | 58.57 | 57.06 | 57.16 | 12,951,515 | -0.44(-0.77%) |
Aug 22, 2022 | 58.83 | 58.88 | 57.26 | 57.60 | 13,256,516 | -2.17(-3.64%) |
Aug 19, 2022 | 61.08 | 61.49 | 59.55 | 59.77 | 14,223,553 | -2.44(-3.92%) |
Aug 18, 2022 | 61.00 | 62.64 | 60.50 | 62.21 | 11,440,804 | +1.34(+2.21%) |
Aug 17, 2022 | 62.05 | 62.05 | 60.02 | 60.87 | 14,906,734 | -2.21(-3.51%) |
Aug 16, 2022 | 63.34 | 63.77 | 62.45 | 63.08 | 9,387,533 | -0.83(-1.30%) |
Aug 15, 2022 | 63.91 | 64.33 | 63.11 | 63.91 | 9,807,289 | -0.34(-0.52%) |
Aug 12, 2022 | 61.90 | 64.62 | 61.47 | 64.25 | 16,393,602 | +2.69(+4.36%) |
Aug 11, 2022 | 61.25 | 63.32 | 61.25 | 61.56 | 18,524,612 | +0.91(+1.50%) |
Aug 10, 2022 | 59.27 | 60.81 | 58.67 | 60.65 | 17,631,282 | +2.22(+3.80%) |
Aug 09, 2022 | 58.27 | 59.80 | 57.04 | 58.43 | 33,501,682 | -2.27(-3.74%) |
Aug 08, 2022 | 61.24 | 61.86 | 60.24 | 60.70 | 11,600,616 | -1.00(-1.62%) |
Aug 05, 2022 | 62.09 | 62.45 | 61.04 | 61.70 | 15,243,306 | -2.36(-3.69%) |
Aug 04, 2022 | 63.34 | 64.20 | 62.88 | 64.06 | 11,475,248 | +0.59(+0.93%) |
Aug 03, 2022 | 61.74 | 63.74 | 61.68 | 63.47 | 12,439,804 | +1.76(+2.85%) |
Aug 02, 2022 | 61.00 | 62.53 | 60.14 | 61.71 | 11,676,479 | -0.07(-0.11%) |
Aug 01, 2022 | 61.74 | 63.21 | 61.25 | 61.78 | 13,522,963 | +0.67(+1.10%) |
Jul 29, 2022 | 60.60 | 61.33 | 60.03 | 61.11 | 14,374,718 | -0.21(-0.34%) |
Jul 28, 2022 | 61.49 | 61.54 | 59.46 | 61.31 | 10,241,503 | +0.18(+0.29%) |
Jul 27, 2022 | 59.75 | 61.63 | 58.88 | 61.14 | 14,771,452 | +2.20(+3.74%) |
Jul 26, 2022 | 59.58 | 59.95 | 58.83 | 58.93 | 11,162,755 | -0.48(-0.81%) |
Jul 25, 2022 | 60.60 | 61.08 | 58.97 | 59.42 | 14,653,712 | -1.13(-1.86%) |
Jul 22, 2022 | 60.53 | 62.15 | 60.27 | 60.54 | 22,475,622 | -2.32(-3.69%) |
Jul 21, 2022 | 61.84 | 62.90 | 61.18 | 62.87 | 13,066,756 | +0.34(+0.54%) |
Jul 20, 2022 | 61.46 | 62.75 | 61.10 | 62.53 | 15,417,033 | +0.89(+1.44%) |
Jul 19, 2022 | 60.72 | 61.99 | 60.63 | 61.64 | 19,325,836 | +1.93(+3.23%) |
Jul 18, 2022 | 61.33 | 61.57 | 59.41 | 59.71 | 13,393,022 | -1.07(-1.76%) |
Jul 15, 2022 | 60.73 | 60.95 | 58.68 | 60.78 | 20,674,500 | +2.15(+3.67%) |
Jul 14, 2022 | 57.23 | 58.93 | 56.62 | 58.63 | 14,982,726 | +0.48(+0.83%) |
Jul 13, 2022 | 56.68 | 58.70 | 56.66 | 58.14 | 14,155,178 | -0.32(-0.54%) |
Jul 12, 2022 | 57.71 | 59.35 | 57.39 | 58.46 | 21,793,232 | +1.35(+2.37%) |
Jul 11, 2022 | 57.40 | 57.89 | 57.01 | 57.11 | 14,133,531 | -1.31(-2.25%) |
Jul 08, 2022 | 57.51 | 59.69 | 57.47 | 58.42 | 19,526,030 | +0.40(+0.69%) |
Jul 07, 2022 | 58.27 | 58.47 | 57.02 | 58.02 | 23,270,646 | +1.46(+2.58%) |
Jul 06, 2022 | 56.05 | 57.30 | 55.67 | 56.56 | 23,895,572 | +0.63(+1.13%) |
Jul 05, 2022 | 51.44 | 56.09 | 51.36 | 55.93 | 34,251,896 | +3.04(+5.74%) |