Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 55.11 | 56.45 | 53.87 | 54.96 | 7,761,613 | -0.86(-1.54%) |
Sep 29, 2022 | 57.30 | 57.37 | 55.30 | 55.82 | 5,809,266 | -2.71(-4.63%) |
Sep 28, 2022 | 56.76 | 58.87 | 56.68 | 58.52 | 6,079,081 | +1.95(+3.44%) |
Sep 27, 2022 | 56.78 | 57.45 | 55.84 | 56.58 | 3,773,549 | +0.61(+1.10%) |
Sep 26, 2022 | 56.95 | 57.92 | 55.87 | 55.96 | 3,414,223 | -0.89(-1.56%) |
Sep 23, 2022 | 56.73 | 57.08 | 55.82 | 56.85 | 4,724,130 | -0.67(-1.17%) |
Sep 22, 2022 | 58.98 | 59.09 | 57.33 | 57.52 | 4,466,109 | -1.51(-2.56%) |
Sep 21, 2022 | 60.07 | 61.21 | 59.03 | 59.03 | 4,392,409 | -0.65(-1.09%) |
Sep 20, 2022 | 60.72 | 60.72 | 59.07 | 59.68 | 3,870,713 | -1.60(-2.61%) |
Sep 19, 2022 | 59.99 | 61.33 | 59.92 | 61.28 | 3,945,823 | +0.76(+1.26%) |
Sep 16, 2022 | 60.60 | 61.22 | 59.93 | 60.52 | 6,403,779 | -0.89(-1.45%) |
Sep 15, 2022 | 61.06 | 62.57 | 60.87 | 61.41 | 6,382,334 | +0.23(+0.38%) |
Sep 14, 2022 | 61.53 | 61.54 | 60.06 | 61.18 | 5,881,886 | -0.10(-0.16%) |
Sep 13, 2022 | 62.82 | 63.18 | 61.02 | 61.27 | 4,771,362 | -3.76(-5.78%) |
Sep 12, 2022 | 64.48 | 65.61 | 64.25 | 65.03 | 4,040,601 | +1.10(+1.73%) |
Sep 09, 2022 | 62.53 | 64.03 | 62.39 | 63.93 | 3,888,164 | +1.70(+2.74%) |
Sep 08, 2022 | 61.51 | 62.27 | 60.84 | 62.22 | 4,110,588 | -0.14(-0.22%) |
Sep 07, 2022 | 60.40 | 62.52 | 60.30 | 62.36 | 5,125,036 | +1.96(+3.24%) |
Sep 06, 2022 | 61.01 | 61.23 | 59.53 | 60.40 | 4,847,766 | -0.32(-0.53%) |
Sep 02, 2022 | 62.19 | 62.19 | 60.34 | 60.72 | 5,300,380 | -0.55(-0.90%) |
Sep 01, 2022 | 60.78 | 61.36 | 59.99 | 61.27 | 5,187,753 | -0.15(-0.24%) |
Aug 31, 2022 | 62.90 | 62.90 | 61.28 | 61.42 | 7,156,037 | -1.11(-1.78%) |
Aug 30, 2022 | 63.93 | 64.17 | 62.13 | 62.53 | 5,439,039 | -0.69(-1.09%) |
Aug 29, 2022 | 62.92 | 63.84 | 62.48 | 63.22 | 5,483,661 | -0.26(-0.41%) |
Aug 26, 2022 | 66.02 | 66.30 | 63.40 | 63.48 | 4,873,724 | -2.29(-3.48%) |
Aug 25, 2022 | 64.43 | 66.19 | 63.98 | 65.77 | 3,017,177 | +1.24(+1.92%) |
Aug 24, 2022 | 64.77 | 65.42 | 64.06 | 64.53 | 3,578,430 | -0.70(-1.07%) |
Aug 23, 2022 | 65.56 | 66.49 | 65.14 | 65.22 | 3,173,610 | +0.12(+0.18%) |
Aug 22, 2022 | 66.03 | 66.14 | 64.94 | 65.11 | 7,591,264 | -2.12(-3.15%) |
Aug 19, 2022 | 68.57 | 68.89 | 66.85 | 67.23 | 6,044,764 | -2.23(-3.21%) |
Aug 18, 2022 | 69.72 | 69.80 | 68.71 | 69.46 | 3,117,822 | -0.49(-0.71%) |
Aug 17, 2022 | 70.84 | 71.17 | 69.46 | 69.95 | 5,458,873 | -2.05(-2.85%) |
Aug 16, 2022 | 69.58 | 73.39 | 69.27 | 72.00 | 7,663,495 | +2.78(+4.02%) |
Aug 15, 2022 | 68.75 | 69.38 | 68.49 | 69.22 | 2,799,465 | +0.06(+0.08%) |
Aug 12, 2022 | 68.55 | 69.18 | 67.58 | 69.17 | 3,364,856 | +1.15(+1.69%) |
Aug 11, 2022 | 67.79 | 69.62 | 67.73 | 68.01 | 5,649,663 | +1.30(+1.95%) |
Aug 10, 2022 | 66.50 | 67.36 | 65.92 | 66.72 | 4,044,062 | +2.16(+3.35%) |
Aug 09, 2022 | 66.43 | 66.83 | 64.26 | 64.56 | 4,657,587 | -2.58(-3.84%) |
Aug 08, 2022 | 65.37 | 68.64 | 65.37 | 67.13 | 8,221,599 | +2.33(+3.60%) |
Aug 05, 2022 | 63.34 | 65.17 | 63.07 | 64.80 | 3,891,367 | +0.68(+1.06%) |
Aug 04, 2022 | 64.30 | 65.08 | 63.97 | 64.12 | 3,970,604 | -0.10(-0.15%) |
Aug 03, 2022 | 63.14 | 64.60 | 62.93 | 64.22 | 3,818,900 | +1.79(+2.87%) |
Aug 02, 2022 | 62.79 | 63.27 | 61.96 | 62.43 | 3,222,007 | -0.61(-0.97%) |
Aug 01, 2022 | 61.31 | 63.34 | 60.93 | 63.04 | 5,443,449 | +1.43(+2.33%) |
Jul 29, 2022 | 61.14 | 61.73 | 60.44 | 61.60 | 3,407,978 | +0.48(+0.79%) |
Jul 28, 2022 | 60.11 | 61.22 | 58.80 | 61.12 | 4,864,122 | +1.19(+1.99%) |
Jul 27, 2022 | 59.16 | 60.22 | 57.96 | 59.93 | 4,658,340 | +1.51(+2.59%) |
Jul 26, 2022 | 59.15 | 59.15 | 58.24 | 58.42 | 4,675,337 | -2.54(-4.16%) |
Jul 25, 2022 | 61.99 | 61.99 | 60.66 | 60.95 | 3,362,198 | -0.79(-1.29%) |
Jul 22, 2022 | 62.59 | 63.96 | 61.26 | 61.75 | 5,350,313 | -1.07(-1.71%) |
Jul 21, 2022 | 62.47 | 62.82 | 61.31 | 62.82 | 3,551,080 | +0.11(+0.17%) |
Jul 20, 2022 | 61.38 | 62.79 | 60.76 | 62.72 | 5,168,393 | +1.15(+1.87%) |
Jul 19, 2022 | 60.33 | 61.77 | 60.08 | 61.56 | 6,131,048 | +1.99(+3.35%) |
Jul 18, 2022 | 59.30 | 60.90 | 59.29 | 59.57 | 5,603,150 | +0.99(+1.69%) |
Jul 15, 2022 | 58.12 | 58.58 | 57.39 | 58.58 | 4,702,787 | +1.38(+2.40%) |
Jul 14, 2022 | 57.18 | 57.46 | 56.47 | 57.21 | 5,329,645 | -0.74(-1.27%) |
Jul 13, 2022 | 57.14 | 58.40 | 56.84 | 57.94 | 5,048,875 | -0.01(-0.02%) |
Jul 12, 2022 | 57.97 | 58.91 | 57.59 | 57.95 | 2,989,325 | -0.01(-0.02%) |
Jul 11, 2022 | 59.10 | 59.37 | 57.81 | 57.96 | 5,339,730 | -1.34(-2.25%) |
Jul 08, 2022 | 59.28 | 60.17 | 58.47 | 59.30 | 4,350,028 | -0.43(-0.71%) |
Jul 07, 2022 | 58.01 | 59.86 | 57.77 | 59.72 | 3,970,101 | +2.13(+3.70%) |
Jul 06, 2022 | 58.57 | 59.40 | 57.14 | 57.59 | 4,578,083 | -1.38(-2.35%) |
Jul 05, 2022 | 56.14 | 59.02 | 55.81 | 58.98 | 7,110,216 | +2.10(+3.69%) |