Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 54.97 | 55.31 | 54.83 | 54.83 | 11,343 | -0.36(-0.66%) |
Sep 29, 2022 | 55.12 | 55.21 | 54.87 | 55.19 | 10,442 | -0.13(-0.23%) |
Sep 28, 2022 | 54.63 | 55.39 | 54.56 | 55.32 | 85,645 | +1.13(+2.08%) |
Sep 27, 2022 | 54.53 | 54.58 | 54.04 | 54.19 | 4,728 | -0.45(-0.83%) |
Sep 26, 2022 | 54.78 | 55.00 | 54.47 | 54.65 | 14,879 | -0.86(-1.54%) |
Sep 23, 2022 | 55.75 | 55.75 | 55.34 | 55.50 | 11,163 | -0.92(-1.62%) |
Sep 22, 2022 | 56.64 | 56.64 | 56.25 | 56.42 | 11,693 | +0.55(+0.99%) |
Sep 21, 2022 | 56.20 | 56.26 | 55.86 | 55.86 | 8,633 | -0.37(-0.66%) |
Sep 20, 2022 | 56.31 | 56.31 | 56.09 | 56.24 | 3,455 | -0.24(-0.43%) |
Sep 19, 2022 | 55.95 | 56.48 | 55.95 | 56.48 | 4,810 | +0.15(+0.26%) |
Sep 16, 2022 | 56.18 | 56.34 | 56.16 | 56.33 | 9,231 | +0.11(+0.20%) |
Sep 15, 2022 | 56.19 | 56.39 | 56.19 | 56.22 | 5,026 | -0.34(-0.60%) |
Sep 14, 2022 | 56.66 | 56.81 | 56.44 | 56.55 | 5,164 | +0.82(+1.47%) |
Sep 13, 2022 | 56.27 | 56.60 | 55.73 | 55.73 | 12,552 | -1.44(-2.52%) |
Sep 12, 2022 | 57.30 | 57.43 | 57.17 | 57.17 | 9,277 | -0.13(-0.22%) |
Sep 09, 2022 | 57.05 | 57.31 | 57.05 | 57.30 | 5,171 | +1.07(+1.91%) |
Sep 08, 2022 | 55.81 | 56.22 | 55.81 | 56.22 | 4,921 | +0.59(+1.05%) |
Sep 07, 2022 | 55.05 | 55.64 | 55.05 | 55.64 | 11,177 | -0.21(-0.38%) |
Sep 06, 2022 | 56.28 | 56.28 | 55.77 | 55.85 | 16,554 | -0.92(-1.61%) |
Sep 02, 2022 | 57.34 | 57.41 | 56.74 | 56.77 | 26,463 | -0.59(-1.02%) |
Sep 01, 2022 | 57.49 | 57.50 | 57.20 | 57.35 | 24,314 | -0.72(-1.24%) |
Aug 31, 2022 | 58.48 | 58.61 | 58.07 | 58.07 | 599,433 | -0.44(-0.74%) |
Aug 30, 2022 | 59.03 | 59.03 | 58.47 | 58.51 | 4,952 | -0.06(-0.10%) |
Aug 29, 2022 | 58.60 | 58.61 | 58.50 | 58.57 | 5,784 | -0.58(-0.99%) |
Aug 26, 2022 | 59.97 | 59.97 | 59.13 | 59.15 | 5,648 | -1.07(-1.77%) |
Aug 25, 2022 | 59.74 | 60.22 | 59.74 | 60.22 | 2,089 | +0.58(+0.97%) |
Aug 24, 2022 | 59.56 | 59.80 | 59.53 | 59.64 | 3,878 | +0.29(+0.50%) |
Aug 23, 2022 | 59.41 | 59.70 | 59.31 | 59.35 | 6,546 | +0.21(+0.36%) |
Aug 22, 2022 | 59.28 | 59.29 | 59.05 | 59.13 | 2,590 | -0.48(-0.80%) |
Aug 19, 2022 | 59.62 | 59.67 | 59.48 | 59.61 | 6,869 | -0.59(-0.97%) |
Aug 18, 2022 | 60.47 | 60.47 | 60.15 | 60.20 | 12,291 | -0.29(-0.49%) |
Aug 17, 2022 | 60.30 | 60.54 | 60.10 | 60.49 | 15,759 | -0.11(-0.18%) |
Aug 16, 2022 | 60.31 | 60.65 | 60.22 | 60.60 | 6,404 | -0.36(-0.59%) |
Aug 15, 2022 | 60.93 | 60.98 | 60.89 | 60.96 | 6,064 | -0.02(-0.04%) |
Aug 12, 2022 | 60.88 | 60.98 | 60.83 | 60.98 | 5,826 | +0.52(+0.86%) |
Aug 11, 2022 | 60.85 | 60.85 | 60.46 | 60.46 | 4,826 | -0.04(-0.07%) |
Aug 10, 2022 | 60.42 | 60.79 | 60.42 | 60.50 | 17,177 | +1.62(+2.75%) |
Aug 09, 2022 | 59.13 | 59.17 | 58.86 | 58.88 | 5,712 | -0.52(-0.88%) |
Aug 08, 2022 | 59.89 | 59.93 | 59.41 | 59.41 | 4,455 | +0.10(+0.16%) |
Aug 05, 2022 | 59.27 | 59.36 | 59.05 | 59.31 | 5,097 | -0.53(-0.88%) |
Aug 04, 2022 | 59.51 | 59.87 | 59.51 | 59.84 | 14,120 | +0.17(+0.29%) |
Aug 03, 2022 | 59.59 | 59.68 | 59.29 | 59.66 | 7,684 | -0.46(-0.76%) |
Aug 02, 2022 | 60.81 | 60.83 | 60.12 | 60.12 | 33,099 | -1.07(-1.75%) |
Aug 01, 2022 | 61.16 | 61.26 | 61.05 | 61.20 | 5,590 | +0.99(+1.65%) |
Jul 29, 2022 | 59.49 | 60.20 | 59.49 | 60.20 | 5,507 | +0.27(+0.45%) |
Jul 28, 2022 | 59.76 | 60.05 | 59.57 | 59.93 | 9,537 | +0.69(+1.16%) |
Jul 27, 2022 | 58.73 | 59.25 | 58.57 | 59.25 | 4,539 | +0.62(+1.06%) |
Jul 26, 2022 | 58.93 | 58.93 | 58.61 | 58.62 | 1,748 | -0.22(-0.38%) |
Jul 25, 2022 | 58.75 | 58.90 | 58.69 | 58.85 | 1,685 | +0.09(+0.15%) |
Jul 22, 2022 | 58.93 | 59.19 | 58.58 | 58.76 | 4,227 | +0.38(+0.65%) |
Jul 21, 2022 | 57.76 | 58.38 | 57.76 | 58.38 | 3,964 | +0.87(+1.52%) |
Jul 20, 2022 | 57.51 | 57.64 | 57.49 | 57.51 | 5,562 | +0.28(+0.49%) |
Jul 19, 2022 | 57.13 | 57.26 | 57.11 | 57.23 | 24,359 | +0.66(+1.17%) |
Jul 18, 2022 | 56.80 | 56.87 | 56.56 | 56.56 | 13,336 | +0.16(+0.29%) |
Jul 15, 2022 | 56.19 | 56.41 | 56.18 | 56.40 | 2,692 | +0.23(+0.42%) |
Jul 14, 2022 | 55.71 | 56.17 | 55.59 | 56.17 | 8,312 | -0.54(-0.95%) |
Jul 13, 2022 | 56.44 | 56.79 | 56.32 | 56.71 | 26,480 | -0.15(-0.26%) |
Jul 12, 2022 | 56.87 | 57.09 | 56.85 | 56.85 | 2,707 | -0.16(-0.29%) |
Jul 11, 2022 | 57.27 | 57.34 | 56.98 | 57.02 | 7,043 | -0.44(-0.77%) |
Jul 08, 2022 | 57.23 | 57.49 | 57.23 | 57.46 | 5,518 | +0.33(+0.57%) |
Jul 07, 2022 | 57.17 | 57.17 | 57.08 | 57.13 | 4,011 | +0.35(+0.61%) |
Jul 06, 2022 | 56.67 | 56.79 | 56.67 | 56.79 | 1,392 | -0.20(-0.34%) |
Jul 05, 2022 | 56.58 | 56.98 | 56.49 | 56.98 | 13,418 | -0.35(-0.60%) |