Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 56.30 | 56.46 | 54.31 | 54.49 | 3,965,341 | -1.39(-2.49%) |
Sep 29, 2022 | 58.11 | 58.26 | 55.78 | 55.89 | 1,865,518 | -2.51(-4.29%) |
Sep 28, 2022 | 58.54 | 58.74 | 57.45 | 58.40 | 2,711,735 | +0.62(+1.07%) |
Sep 27, 2022 | 59.88 | 59.88 | 57.58 | 57.78 | 2,315,077 | -1.66(-2.79%) |
Sep 26, 2022 | 60.89 | 60.99 | 59.04 | 59.43 | 1,959,879 | -1.63(-2.67%) |
Sep 23, 2022 | 61.12 | 61.36 | 60.26 | 61.06 | 1,265,679 | -0.49(-0.79%) |
Sep 22, 2022 | 61.32 | 61.95 | 60.97 | 61.55 | 1,514,983 | -0.11(-0.18%) |
Sep 21, 2022 | 62.81 | 63.43 | 61.66 | 61.66 | 1,541,775 | -0.80(-1.27%) |
Sep 20, 2022 | 62.48 | 62.69 | 61.65 | 62.46 | 2,020,548 | -0.42(-0.67%) |
Sep 19, 2022 | 62.35 | 62.93 | 62.07 | 62.88 | 1,033,086 | +0.34(+0.54%) |
Sep 16, 2022 | 62.29 | 62.87 | 62.19 | 62.54 | 2,969,101 | +0.19(+0.30%) |
Sep 15, 2022 | 63.96 | 63.96 | 62.33 | 62.35 | 1,948,113 | -1.92(-2.98%) |
Sep 14, 2022 | 63.50 | 64.48 | 63.50 | 64.27 | 1,594,558 | +0.61(+0.96%) |
Sep 13, 2022 | 65.23 | 65.37 | 63.42 | 63.66 | 1,356,178 | -2.05(-3.12%) |
Sep 12, 2022 | 65.50 | 65.93 | 65.17 | 65.71 | 1,841,725 | +0.36(+0.54%) |
Sep 09, 2022 | 65.18 | 65.58 | 64.68 | 65.36 | 1,298,040 | +0.32(+0.49%) |
Sep 08, 2022 | 65.07 | 65.54 | 64.66 | 65.04 | 1,284,152 | -0.20(-0.30%) |
Sep 07, 2022 | 63.49 | 65.37 | 63.47 | 65.23 | 1,638,487 | +2.20(+3.49%) |
Sep 06, 2022 | 62.94 | 64.07 | 62.94 | 63.04 | 2,112,317 | +0.22(+0.34%) |
Sep 02, 2022 | 63.63 | 64.33 | 62.56 | 62.82 | 2,829,980 | -0.90(-1.41%) |
Sep 01, 2022 | 63.20 | 64.03 | 62.90 | 63.72 | 2,593,894 | +0.52(+0.83%) |
Aug 31, 2022 | 63.78 | 64.02 | 63.14 | 63.20 | 1,688,860 | -0.53(-0.84%) |
Aug 30, 2022 | 64.81 | 65.03 | 63.48 | 63.73 | 1,376,725 | -1.24(-1.92%) |
Aug 29, 2022 | 64.09 | 65.33 | 63.53 | 64.97 | 2,558,365 | +0.64(+0.99%) |
Aug 26, 2022 | 65.35 | 65.39 | 64.15 | 64.34 | 1,626,528 | -0.82(-1.26%) |
Aug 25, 2022 | 64.94 | 65.18 | 64.49 | 65.16 | 1,919,325 | +0.28(+0.43%) |
Aug 24, 2022 | 65.01 | 65.06 | 64.30 | 64.88 | 1,796,318 | -0.01(-0.01%) |
Aug 23, 2022 | 65.46 | 65.46 | 64.43 | 64.89 | 2,162,033 | -0.68(-1.04%) |
Aug 22, 2022 | 66.14 | 66.36 | 65.42 | 65.57 | 1,709,895 | -0.80(-1.21%) |
Aug 19, 2022 | 65.91 | 66.61 | 65.88 | 66.38 | 1,723,811 | +0.39(+0.60%) |
Aug 18, 2022 | 65.91 | 66.12 | 65.70 | 65.98 | 2,007,740 | +0.09(+0.14%) |
Aug 17, 2022 | 65.67 | 66.40 | 65.63 | 65.89 | 2,145,023 | +0.15(+0.23%) |
Aug 16, 2022 | 65.52 | 66.19 | 65.49 | 65.74 | 1,776,802 | +0.14(+0.21%) |
Aug 15, 2022 | 65.23 | 65.65 | 64.87 | 65.60 | 1,069,987 | +0.41(+0.63%) |
Aug 12, 2022 | 64.73 | 65.19 | 64.62 | 65.19 | 1,828,531 | +0.93(+1.44%) |
Aug 11, 2022 | 64.25 | 64.79 | 63.73 | 64.26 | 2,197,457 | -0.07(-0.12%) |
Aug 10, 2022 | 64.54 | 64.62 | 63.76 | 64.34 | 2,241,036 | +0.07(+0.10%) |
Aug 09, 2022 | 64.10 | 64.53 | 63.93 | 64.27 | 1,896,046 | +0.45(+0.70%) |
Aug 08, 2022 | 63.47 | 64.21 | 63.47 | 63.82 | 2,140,213 | +0.56(+0.89%) |
Aug 05, 2022 | 64.09 | 64.23 | 62.88 | 63.26 | 2,177,248 | -0.94(-1.46%) |
Aug 04, 2022 | 64.42 | 65.00 | 64.15 | 64.20 | 1,102,008 | -0.25(-0.39%) |
Aug 03, 2022 | 63.82 | 64.56 | 62.68 | 64.45 | 1,457,647 | +0.41(+0.64%) |
Aug 02, 2022 | 64.63 | 65.08 | 63.98 | 64.04 | 2,464,653 | -0.12(-0.19%) |
Aug 01, 2022 | 63.70 | 64.22 | 63.40 | 64.16 | 2,033,443 | +0.28(+0.44%) |
Jul 29, 2022 | 63.62 | 64.28 | 63.45 | 63.88 | 1,611,699 | +0.19(+0.29%) |
Jul 28, 2022 | 62.13 | 63.95 | 62.13 | 63.70 | 1,887,916 | +1.69(+2.73%) |
Jul 27, 2022 | 61.70 | 62.11 | 61.37 | 62.00 | 1,362,486 | +0.03(+0.05%) |
Jul 26, 2022 | 61.33 | 62.02 | 61.15 | 61.98 | 1,114,365 | +0.75(+1.23%) |
Jul 25, 2022 | 60.36 | 61.24 | 60.25 | 61.22 | 1,031,952 | +0.64(+1.06%) |
Jul 22, 2022 | 59.78 | 60.59 | 59.55 | 60.58 | 1,800,461 | +1.17(+1.97%) |
Jul 21, 2022 | 59.32 | 59.57 | 59.15 | 59.41 | 2,250,745 | +0.04(+0.06%) |
Jul 20, 2022 | 60.58 | 60.63 | 59.35 | 59.37 | 1,783,544 | -1.00(-1.66%) |
Jul 19, 2022 | 60.59 | 60.88 | 60.31 | 60.38 | 1,625,555 | +0.14(+0.23%) |
Jul 18, 2022 | 61.32 | 61.47 | 60.18 | 60.24 | 1,633,424 | -1.29(-2.10%) |
Jul 15, 2022 | 61.73 | 61.73 | 60.65 | 61.53 | 1,302,619 | +0.38(+0.62%) |
Jul 14, 2022 | 60.34 | 61.30 | 60.21 | 61.15 | 2,502,381 | -0.14(-0.23%) |
Jul 13, 2022 | 60.75 | 61.69 | 60.75 | 61.29 | 1,567,876 | +0.03(+0.05%) |
Jul 12, 2022 | 61.23 | 62.18 | 61.02 | 61.26 | 2,179,298 | -0.33(-0.53%) |
Jul 11, 2022 | 61.16 | 62.15 | 60.97 | 61.59 | 1,155,015 | +0.22(+0.36%) |
Jul 08, 2022 | 61.69 | 61.84 | 61.22 | 61.36 | 2,591,377 | -0.33(-0.54%) |
Jul 07, 2022 | 62.69 | 62.98 | 61.66 | 61.70 | 3,201,402 | -0.92(-1.47%) |
Jul 06, 2022 | 61.73 | 63.12 | 61.52 | 62.62 | 2,016,322 | +1.17(+1.91%) |
Jul 05, 2022 | 63.87 | 64.17 | 60.58 | 61.45 | 1,852,954 | -2.71(-4.23%) |