Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 54.83 | 55.46 | 54.13 | 54.26 | 3,036,796 | -0.37(-0.67%) |
Sep 29, 2022 | 54.88 | 55.13 | 54.10 | 54.63 | 2,522,767 | -0.61(-1.10%) |
Sep 28, 2022 | 54.43 | 55.59 | 54.17 | 55.23 | 2,617,035 | +0.62(+1.13%) |
Sep 27, 2022 | 55.34 | 55.51 | 54.09 | 54.62 | 2,358,738 | -0.25(-0.46%) |
Sep 26, 2022 | 55.42 | 55.92 | 54.61 | 54.87 | 2,601,547 | -0.93(-1.66%) |
Sep 23, 2022 | 56.10 | 56.33 | 55.10 | 55.79 | 2,808,086 | -0.85(-1.50%) |
Sep 22, 2022 | 58.07 | 58.07 | 56.59 | 56.64 | 2,528,975 | -1.08(-1.87%) |
Sep 21, 2022 | 58.89 | 59.09 | 57.72 | 57.73 | 2,852,707 | -0.71(-1.22%) |
Sep 20, 2022 | 58.01 | 58.62 | 57.64 | 58.44 | 2,672,591 | +0.15(+0.27%) |
Sep 19, 2022 | 56.91 | 58.29 | 56.74 | 58.28 | 1,868,346 | +0.84(+1.46%) |
Sep 16, 2022 | 57.37 | 57.53 | 56.60 | 57.45 | 8,082,260 | -0.06(-0.10%) |
Sep 15, 2022 | 58.15 | 58.30 | 57.43 | 57.50 | 3,559,244 | -0.55(-0.95%) |
Sep 14, 2022 | 58.74 | 59.05 | 57.60 | 58.05 | 4,300,951 | -0.64(-1.09%) |
Sep 13, 2022 | 59.50 | 59.76 | 58.54 | 58.69 | 3,573,282 | -1.65(-2.74%) |
Sep 12, 2022 | 59.86 | 60.63 | 59.77 | 60.34 | 2,174,464 | +0.60(+1.00%) |
Sep 09, 2022 | 59.86 | 60.15 | 59.62 | 59.74 | 2,231,311 | +0.20(+0.34%) |
Sep 08, 2022 | 58.67 | 59.63 | 58.01 | 59.54 | 3,182,127 | +0.78(+1.33%) |
Sep 07, 2022 | 57.26 | 58.87 | 57.21 | 58.76 | 2,940,079 | +1.28(+2.23%) |
Sep 06, 2022 | 57.50 | 57.71 | 56.99 | 57.47 | 3,229,134 | +0.13(+0.22%) |
Sep 02, 2022 | 57.92 | 58.71 | 57.11 | 57.35 | 2,487,467 | -0.12(-0.20%) |
Sep 01, 2022 | 57.42 | 57.50 | 56.52 | 57.46 | 2,814,062 | +0.10(+0.17%) |
Aug 31, 2022 | 58.14 | 58.43 | 57.34 | 57.37 | 2,850,580 | -0.69(-1.18%) |
Aug 30, 2022 | 58.68 | 58.95 | 57.96 | 58.05 | 1,884,260 | -0.67(-1.13%) |
Aug 29, 2022 | 58.22 | 59.15 | 58.09 | 58.72 | 2,091,642 | -0.05(-0.08%) |
Aug 26, 2022 | 60.31 | 60.41 | 58.73 | 58.77 | 2,070,798 | -1.32(-2.20%) |
Aug 25, 2022 | 59.59 | 60.11 | 59.43 | 60.09 | 1,535,823 | +0.67(+1.12%) |
Aug 24, 2022 | 59.46 | 59.65 | 59.09 | 59.42 | 1,755,299 | -0.04(-0.06%) |
Aug 23, 2022 | 59.76 | 60.13 | 59.35 | 59.46 | 2,372,604 | -0.21(-0.36%) |
Aug 22, 2022 | 60.37 | 60.58 | 59.51 | 59.68 | 2,454,095 | -1.41(-2.31%) |
Aug 19, 2022 | 61.81 | 61.87 | 60.83 | 61.09 | 2,342,030 | -0.83(-1.35%) |
Aug 18, 2022 | 61.39 | 62.03 | 61.18 | 61.92 | 1,775,882 | +0.62(+1.02%) |
Aug 17, 2022 | 60.78 | 61.57 | 60.71 | 61.30 | 1,794,971 | -0.09(-0.14%) |
Aug 16, 2022 | 61.27 | 61.72 | 61.09 | 61.38 | 2,651,082 | -0.08(-0.12%) |
Aug 15, 2022 | 60.83 | 61.78 | 60.74 | 61.46 | 1,844,911 | +0.04(+0.06%) |
Aug 12, 2022 | 60.17 | 61.45 | 60.11 | 61.42 | 2,179,547 | +1.33(+2.22%) |
Aug 11, 2022 | 59.66 | 60.39 | 59.52 | 60.09 | 2,298,621 | +0.89(+1.51%) |
Aug 10, 2022 | 58.66 | 59.32 | 58.35 | 59.20 | 2,080,318 | +1.24(+2.14%) |
Aug 09, 2022 | 57.35 | 58.18 | 57.06 | 57.96 | 2,062,354 | +0.81(+1.41%) |
Aug 08, 2022 | 57.56 | 57.75 | 57.09 | 57.15 | 2,353,462 | +0.14(+0.25%) |
Aug 05, 2022 | 57.01 | 57.32 | 56.75 | 57.01 | 2,213,231 | +0.25(+0.44%) |
Aug 04, 2022 | 56.86 | 57.08 | 56.61 | 56.76 | 2,755,114 | +0.15(+0.27%) |
Aug 03, 2022 | 56.33 | 56.75 | 55.55 | 56.61 | 3,270,555 | +0.26(+0.46%) |
Aug 02, 2022 | 56.03 | 57.53 | 55.20 | 56.35 | 5,743,521 | +1.95(+3.58%) |
Aug 01, 2022 | 54.52 | 54.63 | 53.77 | 54.40 | 2,623,585 | -0.57(-1.03%) |
Jul 29, 2022 | 54.29 | 55.20 | 54.05 | 54.97 | 3,918,618 | +0.84(+1.56%) |
Jul 28, 2022 | 53.61 | 54.17 | 52.97 | 54.12 | 2,273,713 | +0.40(+0.75%) |
Jul 27, 2022 | 53.51 | 54.04 | 53.05 | 53.72 | 1,898,760 | +0.35(+0.65%) |
Jul 26, 2022 | 53.61 | 54.06 | 53.20 | 53.37 | 2,053,439 | -0.40(-0.75%) |
Jul 25, 2022 | 53.43 | 53.98 | 53.22 | 53.78 | 1,569,731 | +0.75(+1.41%) |
Jul 22, 2022 | 52.97 | 53.34 | 52.52 | 53.03 | 1,878,906 | +0.24(+0.45%) |
Jul 21, 2022 | 52.47 | 52.84 | 51.81 | 52.79 | 1,902,541 | +0.32(+0.60%) |
Jul 20, 2022 | 52.39 | 52.84 | 52.15 | 52.47 | 2,601,078 | -0.26(-0.49%) |
Jul 19, 2022 | 52.69 | 53.16 | 52.40 | 52.73 | 3,422,814 | +0.77(+1.48%) |
Jul 18, 2022 | 52.43 | 52.96 | 51.74 | 51.96 | 1,973,757 | -0.13(-0.26%) |
Jul 15, 2022 | 51.84 | 52.35 | 51.56 | 52.10 | 2,125,035 | +0.83(+1.61%) |
Jul 14, 2022 | 51.10 | 51.70 | 50.88 | 51.27 | 2,268,228 | -1.09(-2.09%) |
Jul 13, 2022 | 53.11 | 53.11 | 51.87 | 52.37 | 2,172,705 | -1.10(-2.06%) |
Jul 12, 2022 | 53.43 | 54.58 | 52.97 | 53.47 | 2,031,050 | -0.29(-0.54%) |
Jul 11, 2022 | 53.84 | 54.36 | 53.43 | 53.76 | 2,147,977 | -0.20(-0.37%) |
Jul 08, 2022 | 54.44 | 54.49 | 53.91 | 53.96 | 1,891,298 | -0.10(-0.18%) |
Jul 07, 2022 | 54.21 | 54.63 | 53.93 | 54.05 | 2,402,814 | +0.39(+0.73%) |
Jul 06, 2022 | 52.85 | 53.91 | 52.57 | 53.66 | 2,338,216 | +0.40(+0.76%) |
Jul 05, 2022 | 52.91 | 53.26 | 51.92 | 53.26 | 2,167,595 | -0.69(-1.28%) |