Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 54.82 | 55.45 | 54.13 | 54.25 | 3,037,242 | -0.37(-0.67%) |
Sep 29, 2022 | 54.87 | 55.12 | 54.10 | 54.62 | 2,523,136 | -0.61(-1.10%) |
Sep 28, 2022 | 54.42 | 55.58 | 54.16 | 55.23 | 2,617,419 | +0.62(+1.13%) |
Sep 27, 2022 | 55.33 | 55.51 | 54.09 | 54.61 | 2,359,083 | -0.25(-0.46%) |
Sep 26, 2022 | 55.41 | 55.91 | 54.60 | 54.86 | 2,601,929 | -0.93(-1.66%) |
Sep 23, 2022 | 56.09 | 56.33 | 55.09 | 55.79 | 2,808,497 | -0.85(-1.50%) |
Sep 22, 2022 | 58.06 | 58.06 | 56.58 | 56.64 | 2,529,346 | -1.08(-1.87%) |
Sep 21, 2022 | 58.88 | 59.08 | 57.71 | 57.72 | 2,853,125 | -0.71(-1.22%) |
Sep 20, 2022 | 58.00 | 58.61 | 57.63 | 58.43 | 2,672,983 | +0.15(+0.27%) |
Sep 19, 2022 | 56.91 | 58.29 | 56.73 | 58.28 | 1,868,620 | +0.84(+1.46%) |
Sep 16, 2022 | 57.36 | 57.52 | 56.59 | 57.44 | 8,083,445 | -0.06(-0.10%) |
Sep 15, 2022 | 58.14 | 58.30 | 57.42 | 57.49 | 3,559,765 | -0.55(-0.95%) |
Sep 14, 2022 | 58.73 | 59.04 | 57.59 | 58.04 | 4,301,581 | -0.64(-1.09%) |
Sep 13, 2022 | 59.49 | 59.75 | 58.53 | 58.68 | 3,573,805 | -1.65(-2.74%) |
Sep 12, 2022 | 59.85 | 60.62 | 59.76 | 60.33 | 2,174,782 | +0.60(+1.00%) |
Sep 09, 2022 | 59.85 | 60.14 | 59.61 | 59.73 | 2,231,638 | +0.20(+0.34%) |
Sep 08, 2022 | 58.66 | 59.62 | 58.01 | 59.53 | 3,182,593 | +0.78(+1.33%) |
Sep 07, 2022 | 57.25 | 58.87 | 57.20 | 58.75 | 2,940,510 | +1.28(+2.23%) |
Sep 06, 2022 | 57.49 | 57.70 | 56.98 | 57.47 | 3,229,607 | +0.13(+0.22%) |
Sep 02, 2022 | 57.91 | 58.70 | 57.10 | 57.34 | 2,487,831 | -0.12(-0.20%) |
Sep 01, 2022 | 57.41 | 57.49 | 56.51 | 57.46 | 2,814,474 | +0.10(+0.17%) |
Aug 31, 2022 | 58.13 | 58.42 | 57.33 | 57.36 | 2,850,998 | -0.69(-1.18%) |
Aug 30, 2022 | 58.67 | 58.94 | 57.95 | 58.04 | 1,884,536 | -0.67(-1.13%) |
Aug 29, 2022 | 58.21 | 59.15 | 58.08 | 58.71 | 2,091,949 | -0.05(-0.08%) |
Aug 26, 2022 | 60.30 | 60.40 | 58.72 | 58.76 | 2,071,102 | -1.32(-2.20%) |
Aug 25, 2022 | 59.58 | 60.10 | 59.43 | 60.08 | 1,536,048 | +0.67(+1.12%) |
Aug 24, 2022 | 59.45 | 59.64 | 59.08 | 59.42 | 1,755,556 | -0.04(-0.06%) |
Aug 23, 2022 | 59.75 | 60.12 | 59.34 | 59.45 | 2,372,951 | -0.21(-0.36%) |
Aug 22, 2022 | 60.36 | 60.57 | 59.50 | 59.67 | 2,454,455 | -1.41(-2.31%) |
Aug 19, 2022 | 61.81 | 61.86 | 60.82 | 61.08 | 2,342,374 | -0.83(-1.35%) |
Aug 18, 2022 | 61.38 | 62.02 | 61.17 | 61.91 | 1,776,143 | +0.62(+1.02%) |
Aug 17, 2022 | 60.77 | 61.57 | 60.70 | 61.29 | 1,795,234 | -0.09(-0.14%) |
Aug 16, 2022 | 61.26 | 61.71 | 61.08 | 61.37 | 2,651,471 | -0.08(-0.12%) |
Aug 15, 2022 | 60.82 | 61.77 | 60.73 | 61.45 | 1,845,181 | +0.04(+0.06%) |
Aug 12, 2022 | 60.17 | 61.44 | 60.10 | 61.41 | 2,179,867 | +1.33(+2.22%) |
Aug 11, 2022 | 59.65 | 60.39 | 59.51 | 60.08 | 2,298,958 | +0.89(+1.51%) |
Aug 10, 2022 | 58.65 | 59.31 | 58.34 | 59.19 | 2,080,623 | +1.24(+2.14%) |
Aug 09, 2022 | 57.35 | 58.18 | 57.05 | 57.95 | 2,062,657 | +0.81(+1.41%) |
Aug 08, 2022 | 57.55 | 57.74 | 57.08 | 57.14 | 2,353,807 | +0.14(+0.25%) |
Aug 05, 2022 | 57.00 | 57.31 | 56.74 | 57.00 | 2,213,555 | +0.25(+0.44%) |
Aug 04, 2022 | 56.85 | 57.07 | 56.60 | 56.75 | 2,755,518 | +0.15(+0.27%) |
Aug 03, 2022 | 56.32 | 56.74 | 55.54 | 56.60 | 3,271,035 | +0.26(+0.46%) |
Aug 02, 2022 | 56.02 | 57.52 | 55.19 | 56.34 | 5,744,364 | +1.95(+3.58%) |
Aug 01, 2022 | 54.52 | 54.62 | 53.76 | 54.39 | 2,623,970 | -0.57(-1.03%) |
Jul 29, 2022 | 54.29 | 55.19 | 54.05 | 54.96 | 3,919,193 | +0.84(+1.56%) |
Jul 28, 2022 | 53.60 | 54.17 | 52.96 | 54.11 | 2,274,046 | +0.40(+0.75%) |
Jul 27, 2022 | 53.50 | 54.04 | 53.04 | 53.71 | 1,899,038 | +0.35(+0.65%) |
Jul 26, 2022 | 53.60 | 54.06 | 53.19 | 53.37 | 2,053,740 | -0.40(-0.75%) |
Jul 25, 2022 | 53.42 | 53.97 | 53.21 | 53.77 | 1,569,961 | +0.75(+1.41%) |
Jul 22, 2022 | 52.96 | 53.34 | 52.51 | 53.02 | 1,879,181 | +0.24(+0.45%) |
Jul 21, 2022 | 52.46 | 52.83 | 51.80 | 52.78 | 1,902,820 | +0.32(+0.60%) |
Jul 20, 2022 | 52.39 | 52.83 | 52.15 | 52.46 | 2,601,460 | -0.26(-0.49%) |
Jul 19, 2022 | 52.68 | 53.15 | 52.40 | 52.72 | 3,423,316 | +0.77(+1.48%) |
Jul 18, 2022 | 52.43 | 52.95 | 51.73 | 51.96 | 1,974,047 | -0.13(-0.26%) |
Jul 15, 2022 | 51.83 | 52.34 | 51.55 | 52.09 | 2,125,347 | +0.82(+1.61%) |
Jul 14, 2022 | 51.09 | 51.69 | 50.87 | 51.26 | 2,268,561 | -1.09(-2.09%) |
Jul 13, 2022 | 53.11 | 53.11 | 51.86 | 52.36 | 2,173,024 | -1.10(-2.06%) |
Jul 12, 2022 | 53.42 | 54.57 | 52.96 | 53.46 | 2,031,348 | -0.29(-0.54%) |
Jul 11, 2022 | 53.84 | 54.35 | 53.42 | 53.75 | 2,148,292 | -0.20(-0.37%) |
Jul 08, 2022 | 54.43 | 54.48 | 53.90 | 53.95 | 1,891,575 | -0.10(-0.18%) |
Jul 07, 2022 | 54.20 | 54.63 | 53.92 | 54.05 | 2,403,166 | +0.39(+0.73%) |
Jul 06, 2022 | 52.85 | 53.90 | 52.56 | 53.65 | 2,338,559 | +0.40(+0.76%) |
Jul 05, 2022 | 52.90 | 53.25 | 51.91 | 53.25 | 2,167,913 | -0.69(-1.28%) |