Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 55.77 | 56.50 | 55.01 | 55.18 | 2,076,504 | -0.42(-0.75%) |
Sep 29, 2022 | 56.43 | 56.49 | 55.29 | 55.60 | 2,236,166 | -1.18(-2.07%) |
Sep 28, 2022 | 55.74 | 57.04 | 55.40 | 56.78 | 2,060,652 | +1.32(+2.39%) |
Sep 27, 2022 | 55.50 | 55.79 | 54.88 | 55.45 | 1,743,725 | +0.38(+0.69%) |
Sep 26, 2022 | 55.39 | 55.63 | 54.80 | 55.07 | 1,820,198 | -0.35(-0.63%) |
Sep 23, 2022 | 55.59 | 55.76 | 54.71 | 55.42 | 1,973,187 | -0.46(-0.82%) |
Sep 22, 2022 | 56.74 | 56.83 | 55.38 | 55.88 | 1,842,195 | -1.14(-2.00%) |
Sep 21, 2022 | 58.13 | 58.82 | 57.02 | 57.02 | 1,862,126 | -0.61(-1.06%) |
Sep 20, 2022 | 58.77 | 58.97 | 57.24 | 57.63 | 2,021,174 | -1.49(-2.52%) |
Sep 19, 2022 | 58.91 | 59.22 | 58.62 | 59.12 | 1,513,052 | -0.27(-0.46%) |
Sep 16, 2022 | 59.42 | 59.53 | 58.55 | 59.40 | 3,633,062 | -0.10(-0.16%) |
Sep 15, 2022 | 60.16 | 60.56 | 59.42 | 59.49 | 1,517,161 | -0.70(-1.16%) |
Sep 14, 2022 | 60.47 | 61.00 | 59.64 | 60.19 | 1,728,440 | +0.17(+0.29%) |
Sep 13, 2022 | 61.01 | 61.16 | 59.73 | 60.02 | 1,665,174 | -2.19(-3.53%) |
Sep 12, 2022 | 61.61 | 62.23 | 61.34 | 62.21 | 1,745,555 | +0.82(+1.34%) |
Sep 09, 2022 | 61.23 | 61.70 | 61.14 | 61.39 | 1,315,733 | +0.16(+0.27%) |
Sep 08, 2022 | 60.18 | 61.27 | 60.15 | 61.22 | 2,220,369 | +0.65(+1.07%) |
Sep 07, 2022 | 58.86 | 60.61 | 58.86 | 60.57 | 1,777,311 | +1.75(+2.97%) |
Sep 06, 2022 | 57.98 | 58.86 | 57.77 | 58.83 | 2,032,769 | +0.91(+1.58%) |
Sep 02, 2022 | 58.62 | 59.43 | 57.74 | 57.91 | 1,618,532 | -0.30(-0.52%) |
Sep 01, 2022 | 57.28 | 58.28 | 57.06 | 58.21 | 1,939,275 | +0.45(+0.77%) |
Aug 31, 2022 | 58.13 | 58.48 | 57.58 | 57.77 | 3,470,194 | -0.07(-0.12%) |
Aug 30, 2022 | 58.38 | 58.66 | 57.61 | 57.84 | 2,099,883 | -0.10(-0.17%) |
Aug 29, 2022 | 58.53 | 59.02 | 57.87 | 57.93 | 1,796,198 | -0.96(-1.63%) |
Aug 26, 2022 | 60.56 | 60.71 | 58.87 | 58.89 | 1,832,692 | -1.66(-2.74%) |
Aug 25, 2022 | 60.28 | 60.70 | 60.04 | 60.55 | 1,023,096 | +0.31(+0.52%) |
Aug 24, 2022 | 59.66 | 60.38 | 59.62 | 60.24 | 2,140,759 | +0.61(+1.03%) |
Aug 23, 2022 | 59.58 | 59.97 | 59.24 | 59.62 | 1,927,384 | -0.49(-0.81%) |
Aug 22, 2022 | 60.21 | 60.74 | 59.86 | 60.11 | 1,884,301 | -0.41(-0.68%) |
Aug 19, 2022 | 61.57 | 61.57 | 60.28 | 60.52 | 3,058,847 | -1.62(-2.61%) |
Aug 18, 2022 | 62.56 | 62.75 | 61.66 | 62.14 | 1,828,394 | -0.54(-0.86%) |
Aug 17, 2022 | 61.90 | 62.87 | 61.76 | 62.68 | 1,966,454 | +0.71(+1.14%) |
Aug 16, 2022 | 62.01 | 62.09 | 61.29 | 61.97 | 1,986,528 | -0.12(-0.19%) |
Aug 15, 2022 | 61.37 | 62.87 | 61.14 | 62.09 | 2,190,922 | +0.49(+0.80%) |
Aug 12, 2022 | 60.93 | 61.63 | 60.56 | 61.59 | 1,475,540 | +1.25(+2.06%) |
Aug 11, 2022 | 60.57 | 60.81 | 60.15 | 60.35 | 1,365,993 | -0.01(-0.02%) |
Aug 10, 2022 | 59.93 | 60.58 | 59.85 | 60.36 | 2,063,478 | +1.11(+1.87%) |
Aug 09, 2022 | 59.00 | 59.36 | 58.87 | 59.25 | 1,390,920 | +0.10(+0.17%) |
Aug 08, 2022 | 58.90 | 59.51 | 58.79 | 59.15 | 1,062,767 | +0.25(+0.43%) |
Aug 05, 2022 | 58.71 | 59.13 | 58.36 | 58.89 | 1,505,862 | -0.23(-0.39%) |
Aug 04, 2022 | 58.46 | 59.23 | 58.43 | 59.13 | 2,021,087 | +0.85(+1.45%) |
Aug 03, 2022 | 57.93 | 58.46 | 57.70 | 58.28 | 1,916,870 | +0.48(+0.83%) |
Aug 02, 2022 | 57.63 | 58.13 | 57.32 | 57.80 | 2,064,514 | -0.05(-0.10%) |
Aug 01, 2022 | 57.99 | 58.48 | 57.67 | 57.86 | 1,960,612 | -0.66(-1.13%) |
Jul 29, 2022 | 57.96 | 58.66 | 57.80 | 58.52 | 2,326,589 | +0.48(+0.82%) |
Jul 28, 2022 | 56.42 | 58.31 | 56.26 | 58.04 | 3,327,591 | +1.76(+3.12%) |
Jul 27, 2022 | 56.28 | 56.61 | 55.90 | 56.28 | 2,622,653 | +0.32(+0.57%) |
Jul 26, 2022 | 55.27 | 56.05 | 54.99 | 55.96 | 3,422,451 | +0.33(+0.59%) |
Jul 25, 2022 | 55.88 | 56.28 | 55.24 | 55.64 | 3,075,557 | -0.19(-0.35%) |
Jul 22, 2022 | 56.31 | 56.57 | 55.47 | 55.83 | 4,275,395 | -0.45(-0.80%) |
Jul 21, 2022 | 54.86 | 56.30 | 54.48 | 56.28 | 3,833,323 | +1.60(+2.93%) |
Jul 20, 2022 | 52.57 | 54.99 | 52.56 | 54.68 | 5,082,149 | +3.14(+6.10%) |
Jul 19, 2022 | 50.61 | 51.71 | 50.45 | 51.53 | 2,274,185 | +1.47(+2.93%) |
Jul 18, 2022 | 51.03 | 51.26 | 49.91 | 50.07 | 2,124,232 | -0.74(-1.46%) |
Jul 15, 2022 | 49.91 | 50.81 | 49.91 | 50.81 | 1,987,900 | +1.15(+2.31%) |
Jul 14, 2022 | 49.27 | 49.82 | 49.02 | 49.66 | 1,945,086 | -0.27(-0.53%) |
Jul 13, 2022 | 49.29 | 50.22 | 49.27 | 49.92 | 1,642,861 | -0.14(-0.28%) |
Jul 12, 2022 | 51.04 | 51.75 | 49.92 | 50.06 | 3,692,734 | -0.93(-1.81%) |
Jul 11, 2022 | 50.47 | 51.20 | 50.27 | 50.99 | 2,042,230 | +0.35(+0.68%) |
Jul 08, 2022 | 50.61 | 50.94 | 50.26 | 50.64 | 2,169,937 | -0.05(-0.09%) |
Jul 07, 2022 | 50.63 | 51.08 | 50.39 | 50.69 | 2,224,644 | -0.03(-0.06%) |
Jul 06, 2022 | 51.18 | 51.73 | 50.62 | 50.72 | 2,817,095 | -0.23(-0.44%) |
Jul 05, 2022 | 50.14 | 51.02 | 49.68 | 50.94 | 2,482,605 | +0.61(+1.22%) |