Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 54.51 | 55.13 | 53.82 | 53.94 | 3,054,659 | -0.36(-0.67%) |
Sep 29, 2022 | 54.56 | 54.81 | 53.79 | 54.31 | 2,537,606 | -0.60(-1.10%) |
Sep 28, 2022 | 54.11 | 55.27 | 53.86 | 54.91 | 2,632,429 | +0.61(+1.13%) |
Sep 27, 2022 | 55.02 | 55.19 | 53.78 | 54.30 | 2,372,612 | -0.25(-0.46%) |
Sep 26, 2022 | 55.09 | 55.59 | 54.29 | 54.55 | 2,616,850 | -0.92(-1.66%) |
Sep 23, 2022 | 55.77 | 56.01 | 54.78 | 55.47 | 2,824,603 | -0.84(-1.50%) |
Sep 22, 2022 | 57.73 | 57.73 | 56.25 | 56.31 | 2,543,851 | -1.08(-1.87%) |
Sep 21, 2022 | 58.55 | 58.74 | 57.38 | 57.39 | 2,869,486 | -0.71(-1.22%) |
Sep 20, 2022 | 57.67 | 58.28 | 57.30 | 58.10 | 2,688,311 | +0.15(+0.27%) |
Sep 19, 2022 | 56.58 | 57.95 | 56.41 | 57.94 | 1,879,336 | +0.84(+1.46%) |
Sep 16, 2022 | 57.03 | 57.20 | 56.26 | 57.11 | 8,129,800 | -0.06(-0.10%) |
Sep 15, 2022 | 57.81 | 57.96 | 57.09 | 57.17 | 3,580,179 | -0.55(-0.95%) |
Sep 14, 2022 | 58.40 | 58.70 | 57.26 | 57.71 | 4,326,249 | -0.63(-1.09%) |
Sep 13, 2022 | 59.15 | 59.41 | 58.20 | 58.35 | 3,594,300 | -1.64(-2.74%) |
Sep 12, 2022 | 59.51 | 60.27 | 59.42 | 59.99 | 2,187,254 | +0.60(+1.00%) |
Sep 09, 2022 | 59.51 | 59.80 | 59.27 | 59.39 | 2,244,436 | +0.20(+0.34%) |
Sep 08, 2022 | 58.33 | 59.28 | 57.68 | 59.19 | 3,200,844 | +0.78(+1.33%) |
Sep 07, 2022 | 56.93 | 58.53 | 56.87 | 58.41 | 2,957,373 | +1.28(+2.23%) |
Sep 06, 2022 | 57.17 | 57.37 | 56.66 | 57.14 | 3,248,128 | +0.12(+0.22%) |
Sep 02, 2022 | 57.58 | 58.37 | 56.78 | 57.01 | 2,502,098 | -0.12(-0.20%) |
Sep 01, 2022 | 57.08 | 57.17 | 56.19 | 57.13 | 2,830,614 | +0.10(+0.17%) |
Aug 31, 2022 | 57.80 | 58.09 | 57.00 | 57.03 | 2,867,347 | -0.68(-1.18%) |
Aug 30, 2022 | 58.34 | 58.61 | 57.62 | 57.71 | 1,895,343 | -0.66(-1.13%) |
Aug 29, 2022 | 57.88 | 58.81 | 57.75 | 58.38 | 2,103,945 | -0.05(-0.08%) |
Aug 26, 2022 | 59.96 | 60.06 | 58.39 | 58.42 | 2,082,979 | -1.31(-2.20%) |
Aug 25, 2022 | 59.24 | 59.76 | 59.09 | 59.74 | 1,544,857 | +0.66(+1.12%) |
Aug 24, 2022 | 59.12 | 59.30 | 58.74 | 59.08 | 1,765,624 | -0.04(-0.06%) |
Aug 23, 2022 | 59.41 | 59.78 | 59.00 | 59.12 | 2,386,559 | -0.21(-0.36%) |
Aug 22, 2022 | 60.01 | 60.22 | 59.16 | 59.33 | 2,468,531 | -1.40(-2.31%) |
Aug 19, 2022 | 61.45 | 61.51 | 60.47 | 60.73 | 2,355,807 | -0.83(-1.35%) |
Aug 18, 2022 | 61.03 | 61.66 | 60.82 | 61.56 | 1,786,328 | +0.62(+1.02%) |
Aug 17, 2022 | 60.42 | 61.21 | 60.36 | 60.94 | 1,805,529 | -0.09(-0.14%) |
Aug 16, 2022 | 60.91 | 61.36 | 60.73 | 61.02 | 2,666,676 | -0.08(-0.12%) |
Aug 15, 2022 | 60.47 | 61.41 | 60.38 | 61.10 | 1,855,763 | +0.04(+0.06%) |
Aug 12, 2022 | 59.82 | 61.09 | 59.76 | 61.06 | 2,192,368 | +1.33(+2.22%) |
Aug 11, 2022 | 59.31 | 60.04 | 59.17 | 59.74 | 2,312,142 | +0.89(+1.51%) |
Aug 10, 2022 | 58.32 | 58.97 | 58.01 | 58.85 | 2,092,555 | +1.23(+2.14%) |
Aug 09, 2022 | 57.02 | 57.84 | 56.72 | 57.62 | 2,074,485 | +0.80(+1.41%) |
Aug 08, 2022 | 57.22 | 57.41 | 56.75 | 56.82 | 2,367,306 | +0.14(+0.25%) |
Aug 05, 2022 | 56.68 | 56.98 | 56.42 | 56.68 | 2,226,249 | +0.25(+0.44%) |
Aug 04, 2022 | 56.52 | 56.74 | 56.27 | 56.43 | 2,771,320 | +0.15(+0.27%) |
Aug 03, 2022 | 56.00 | 56.42 | 55.23 | 56.27 | 3,289,793 | +0.26(+0.46%) |
Aug 02, 2022 | 55.70 | 57.19 | 54.87 | 56.02 | 5,777,305 | +1.94(+3.58%) |
Aug 01, 2022 | 54.21 | 54.31 | 53.45 | 54.08 | 2,639,017 | -0.56(-1.03%) |
Jul 29, 2022 | 53.98 | 54.87 | 53.74 | 54.64 | 3,941,668 | +0.84(+1.56%) |
Jul 28, 2022 | 53.30 | 53.86 | 52.66 | 53.80 | 2,287,087 | +0.40(+0.75%) |
Jul 27, 2022 | 53.19 | 53.73 | 52.74 | 53.40 | 1,909,928 | +0.34(+0.65%) |
Jul 26, 2022 | 53.30 | 53.75 | 52.89 | 53.06 | 2,065,518 | -0.40(-0.75%) |
Jul 25, 2022 | 53.12 | 53.66 | 52.91 | 53.46 | 1,578,964 | +0.74(+1.41%) |
Jul 22, 2022 | 52.66 | 53.03 | 52.21 | 52.72 | 1,889,958 | +0.24(+0.45%) |
Jul 21, 2022 | 52.16 | 52.53 | 51.51 | 52.48 | 1,913,732 | +0.31(+0.60%) |
Jul 20, 2022 | 52.09 | 52.53 | 51.85 | 52.16 | 2,616,378 | -0.26(-0.49%) |
Jul 19, 2022 | 52.38 | 52.85 | 52.10 | 52.42 | 3,442,947 | +0.76(+1.48%) |
Jul 18, 2022 | 52.13 | 52.65 | 51.44 | 51.66 | 1,985,367 | -0.13(-0.26%) |
Jul 15, 2022 | 51.54 | 52.05 | 51.26 | 51.79 | 2,137,535 | +0.82(+1.61%) |
Jul 14, 2022 | 50.80 | 51.40 | 50.58 | 50.97 | 2,281,570 | -1.09(-2.09%) |
Jul 13, 2022 | 52.80 | 52.80 | 51.56 | 52.06 | 2,185,486 | -1.10(-2.06%) |
Jul 12, 2022 | 53.12 | 54.26 | 52.66 | 53.16 | 2,042,997 | -0.29(-0.54%) |
Jul 11, 2022 | 53.53 | 54.04 | 53.12 | 53.44 | 2,160,612 | -0.20(-0.37%) |
Jul 08, 2022 | 54.12 | 54.17 | 53.59 | 53.64 | 1,902,423 | -0.10(-0.18%) |
Jul 07, 2022 | 53.89 | 54.31 | 53.61 | 53.74 | 2,416,948 | +0.39(+0.73%) |
Jul 06, 2022 | 52.55 | 53.59 | 52.26 | 53.35 | 2,351,970 | +0.40(+0.76%) |
Jul 05, 2022 | 52.60 | 52.95 | 51.62 | 52.95 | 2,180,345 | -0.69(-1.28%) |