Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 54.19 | 54.34 | 53.01 | 53.18 | 5,049,337 | -0.65(-1.21%) |
Sep 29, 2022 | 56.26 | 56.36 | 53.74 | 53.83 | 2,931,064 | -2.80(-4.94%) |
Sep 28, 2022 | 57.21 | 57.21 | 56.12 | 56.63 | 2,648,652 | +0.30(+0.54%) |
Sep 27, 2022 | 57.85 | 58.00 | 56.04 | 56.33 | 2,913,074 | -1.17(-2.04%) |
Sep 26, 2022 | 59.24 | 59.45 | 56.91 | 57.50 | 3,094,783 | -2.02(-3.40%) |
Sep 23, 2022 | 59.82 | 60.16 | 58.72 | 59.52 | 2,035,931 | -0.97(-1.61%) |
Sep 22, 2022 | 60.89 | 60.91 | 60.10 | 60.50 | 1,823,501 | -0.48(-0.79%) |
Sep 21, 2022 | 62.28 | 62.72 | 60.98 | 60.98 | 1,508,046 | -0.85(-1.38%) |
Sep 20, 2022 | 62.52 | 62.56 | 61.43 | 61.83 | 1,919,268 | -1.17(-1.86%) |
Sep 19, 2022 | 62.50 | 63.05 | 62.16 | 63.01 | 2,000,611 | +0.25(+0.39%) |
Sep 16, 2022 | 62.60 | 63.13 | 62.60 | 62.76 | 4,094,902 | -0.10(-0.17%) |
Sep 15, 2022 | 63.29 | 63.34 | 62.65 | 62.86 | 3,017,826 | -0.76(-1.19%) |
Sep 14, 2022 | 63.32 | 64.60 | 63.30 | 63.62 | 2,630,202 | +0.41(+0.64%) |
Sep 13, 2022 | 64.89 | 65.12 | 62.96 | 63.21 | 2,988,272 | -2.21(-3.38%) |
Sep 12, 2022 | 64.37 | 65.51 | 64.25 | 65.43 | 4,699,180 | +1.12(+1.74%) |
Sep 09, 2022 | 64.42 | 64.64 | 63.81 | 64.31 | 3,512,284 | +0.11(+0.18%) |
Sep 08, 2022 | 62.80 | 64.22 | 62.59 | 64.20 | 5,965,632 | +1.13(+1.78%) |
Sep 07, 2022 | 60.18 | 63.39 | 59.85 | 63.07 | 5,055,991 | +3.47(+5.82%) |
Sep 06, 2022 | 60.33 | 60.60 | 59.44 | 59.60 | 2,287,643 | -0.45(-0.75%) |
Sep 02, 2022 | 60.87 | 61.63 | 59.81 | 60.05 | 2,440,094 | -0.77(-1.26%) |
Sep 01, 2022 | 60.47 | 60.83 | 59.91 | 60.82 | 2,452,091 | +0.44(+0.73%) |
Aug 31, 2022 | 61.21 | 61.41 | 60.33 | 60.38 | 3,209,777 | -0.81(-1.32%) |
Aug 30, 2022 | 62.10 | 62.36 | 60.95 | 61.19 | 1,582,814 | -1.13(-1.81%) |
Aug 29, 2022 | 62.18 | 62.87 | 61.78 | 62.31 | 3,136,989 | -0.25(-0.40%) |
Aug 26, 2022 | 63.79 | 63.91 | 62.44 | 62.56 | 1,760,988 | -1.04(-1.64%) |
Aug 25, 2022 | 63.10 | 63.62 | 62.77 | 63.61 | 1,621,757 | +0.53(+0.83%) |
Aug 24, 2022 | 63.24 | 63.46 | 62.76 | 63.08 | 1,888,366 | -0.13(-0.21%) |
Aug 23, 2022 | 63.62 | 63.62 | 62.87 | 63.21 | 1,963,401 | -0.44(-0.69%) |
Aug 22, 2022 | 64.68 | 64.79 | 63.55 | 63.65 | 2,322,948 | -1.45(-2.23%) |
Aug 19, 2022 | 65.29 | 65.61 | 64.76 | 65.11 | 2,840,051 | +0.01(+0.01%) |
Aug 18, 2022 | 64.74 | 65.22 | 64.70 | 65.10 | 2,394,245 | +0.54(+0.84%) |
Aug 17, 2022 | 64.28 | 64.88 | 64.20 | 64.55 | 2,017,582 | +0.02(+0.03%) |
Aug 16, 2022 | 64.36 | 64.84 | 64.32 | 64.53 | 2,487,083 | -0.04(-0.06%) |
Aug 15, 2022 | 63.42 | 64.67 | 63.24 | 64.57 | 3,634,068 | +1.14(+1.80%) |
Aug 12, 2022 | 62.91 | 63.47 | 62.59 | 63.43 | 2,704,457 | +0.86(+1.38%) |
Aug 11, 2022 | 62.68 | 63.33 | 62.44 | 62.56 | 1,990,390 | +0.09(+0.15%) |
Aug 10, 2022 | 62.39 | 62.64 | 62.04 | 62.47 | 2,414,398 | +0.53(+0.85%) |
Aug 09, 2022 | 61.66 | 62.01 | 61.39 | 61.95 | 2,224,296 | +0.55(+0.90%) |
Aug 08, 2022 | 61.35 | 61.64 | 61.05 | 61.39 | 2,073,771 | +0.66(+1.08%) |
Aug 05, 2022 | 60.81 | 60.95 | 59.91 | 60.74 | 2,663,852 | +0.01(+0.02%) |
Aug 04, 2022 | 61.46 | 61.64 | 60.67 | 60.73 | 2,114,005 | -0.61(-0.99%) |
Aug 03, 2022 | 61.05 | 61.69 | 60.78 | 61.34 | 2,721,439 | +0.22(+0.35%) |
Aug 02, 2022 | 61.09 | 61.53 | 59.57 | 61.12 | 3,794,234 | -0.50(-0.81%) |
Aug 01, 2022 | 61.31 | 61.76 | 61.12 | 61.62 | 2,714,023 | +0.01(+0.02%) |
Jul 29, 2022 | 61.23 | 62.01 | 61.23 | 61.61 | 4,680,718 | +0.22(+0.35%) |
Jul 28, 2022 | 60.04 | 61.49 | 59.88 | 61.39 | 4,223,176 | +3.32(+5.72%) |
Jul 27, 2022 | 57.64 | 58.24 | 57.37 | 58.07 | 2,298,070 | +0.42(+0.73%) |
Jul 26, 2022 | 56.74 | 57.74 | 56.74 | 57.65 | 1,935,214 | +0.71(+1.25%) |
Jul 25, 2022 | 56.38 | 56.98 | 56.38 | 56.94 | 1,767,324 | +0.55(+0.98%) |
Jul 22, 2022 | 56.12 | 56.49 | 55.91 | 56.38 | 1,565,840 | +0.47(+0.84%) |
Jul 21, 2022 | 55.76 | 56.17 | 55.28 | 55.91 | 2,460,596 | -0.04(-0.07%) |
Jul 20, 2022 | 56.76 | 56.84 | 55.77 | 55.95 | 3,149,029 | -0.72(-1.27%) |
Jul 19, 2022 | 56.55 | 56.85 | 56.41 | 56.67 | 3,144,341 | +0.33(+0.58%) |
Jul 18, 2022 | 56.73 | 56.98 | 56.31 | 56.34 | 3,037,910 | -0.46(-0.81%) |
Jul 15, 2022 | 56.93 | 57.11 | 56.02 | 56.80 | 4,081,863 | +0.20(+0.35%) |
Jul 14, 2022 | 56.46 | 56.78 | 56.07 | 56.61 | 5,586,704 | -0.62(-1.08%) |
Jul 13, 2022 | 57.51 | 58.01 | 57.13 | 57.23 | 4,267,845 | -0.69(-1.20%) |
Jul 12, 2022 | 58.16 | 58.73 | 57.64 | 57.92 | 2,574,988 | -0.69(-1.18%) |
Jul 11, 2022 | 58.26 | 58.82 | 57.91 | 58.62 | 2,051,885 | +0.02(+0.03%) |
Jul 08, 2022 | 58.91 | 59.08 | 58.49 | 58.60 | 1,609,032 | -0.32(-0.54%) |
Jul 07, 2022 | 59.19 | 59.43 | 58.81 | 58.92 | 2,329,475 | -0.17(-0.29%) |
Jul 06, 2022 | 58.84 | 59.53 | 58.54 | 59.08 | 1,915,197 | +0.39(+0.67%) |
Jul 05, 2022 | 60.46 | 60.55 | 57.86 | 58.69 | 2,254,883 | -1.98(-3.26%) |