Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 55.98 | 56.72 | 55.22 | 55.39 | 2,068,697 | -0.42(-0.75%) |
Sep 29, 2022 | 56.64 | 56.71 | 55.50 | 55.81 | 2,227,759 | -1.18(-2.07%) |
Sep 28, 2022 | 55.95 | 57.26 | 55.61 | 56.99 | 2,052,905 | +1.33(+2.39%) |
Sep 27, 2022 | 55.71 | 56.00 | 55.09 | 55.66 | 1,737,170 | +0.38(+0.69%) |
Sep 26, 2022 | 55.60 | 55.84 | 55.01 | 55.28 | 1,813,355 | -0.35(-0.63%) |
Sep 23, 2022 | 55.80 | 55.98 | 54.92 | 55.63 | 1,965,769 | -0.46(-0.82%) |
Sep 22, 2022 | 56.95 | 57.04 | 55.59 | 56.09 | 1,835,270 | -1.14(-2.00%) |
Sep 21, 2022 | 58.35 | 59.04 | 57.24 | 57.24 | 1,855,125 | -0.62(-1.06%) |
Sep 20, 2022 | 58.99 | 59.19 | 57.46 | 57.85 | 2,013,575 | -1.50(-2.52%) |
Sep 19, 2022 | 59.13 | 59.44 | 58.84 | 59.35 | 1,507,364 | -0.27(-0.46%) |
Sep 16, 2022 | 59.65 | 59.76 | 58.77 | 59.62 | 3,619,404 | -0.10(-0.16%) |
Sep 15, 2022 | 60.39 | 60.79 | 59.64 | 59.72 | 1,511,457 | -0.70(-1.16%) |
Sep 14, 2022 | 60.69 | 61.23 | 59.86 | 60.42 | 1,721,942 | +0.18(+0.29%) |
Sep 13, 2022 | 61.24 | 61.40 | 59.95 | 60.25 | 1,658,913 | -2.20(-3.53%) |
Sep 12, 2022 | 61.84 | 62.47 | 61.57 | 62.45 | 1,738,992 | +0.83(+1.34%) |
Sep 09, 2022 | 61.46 | 61.93 | 61.37 | 61.62 | 1,310,787 | +0.17(+0.27%) |
Sep 08, 2022 | 60.41 | 61.50 | 60.37 | 61.45 | 2,212,022 | +0.65(+1.07%) |
Sep 07, 2022 | 59.09 | 60.84 | 59.09 | 60.80 | 1,770,630 | +1.75(+2.97%) |
Sep 06, 2022 | 58.20 | 59.09 | 57.99 | 59.05 | 2,025,127 | +0.92(+1.58%) |
Sep 02, 2022 | 58.84 | 59.66 | 57.96 | 58.13 | 1,612,447 | -0.30(-0.52%) |
Sep 01, 2022 | 57.50 | 58.50 | 57.28 | 58.43 | 1,931,984 | +0.45(+0.77%) |
Aug 31, 2022 | 58.35 | 58.70 | 57.80 | 57.99 | 3,457,147 | -0.07(-0.12%) |
Aug 30, 2022 | 58.60 | 58.88 | 57.83 | 58.05 | 2,091,989 | -0.10(-0.17%) |
Aug 29, 2022 | 58.76 | 59.24 | 58.09 | 58.15 | 1,789,446 | -0.96(-1.63%) |
Aug 26, 2022 | 60.79 | 60.94 | 59.10 | 59.12 | 1,825,801 | -1.66(-2.74%) |
Aug 25, 2022 | 60.51 | 60.93 | 60.26 | 60.78 | 1,019,250 | +0.31(+0.52%) |
Aug 24, 2022 | 59.89 | 60.60 | 59.85 | 60.46 | 2,132,711 | +0.62(+1.03%) |
Aug 23, 2022 | 59.80 | 60.19 | 59.46 | 59.85 | 1,920,138 | -0.49(-0.81%) |
Aug 22, 2022 | 60.43 | 60.97 | 60.09 | 60.34 | 1,877,217 | -0.42(-0.68%) |
Aug 19, 2022 | 61.80 | 61.80 | 60.51 | 60.75 | 3,047,347 | -1.63(-2.61%) |
Aug 18, 2022 | 62.79 | 62.99 | 61.89 | 62.38 | 1,821,520 | -0.54(-0.86%) |
Aug 17, 2022 | 62.13 | 63.11 | 61.99 | 62.92 | 1,959,061 | +0.71(+1.14%) |
Aug 16, 2022 | 62.24 | 62.32 | 61.52 | 62.21 | 1,979,059 | -0.12(-0.19%) |
Aug 15, 2022 | 61.61 | 63.10 | 61.37 | 62.32 | 2,182,685 | +0.50(+0.80%) |
Aug 12, 2022 | 61.16 | 61.87 | 60.79 | 61.83 | 1,469,993 | +1.25(+2.06%) |
Aug 11, 2022 | 60.80 | 61.03 | 60.37 | 60.58 | 1,360,857 | -0.01(-0.02%) |
Aug 10, 2022 | 60.16 | 60.80 | 60.08 | 60.59 | 2,055,720 | +1.11(+1.87%) |
Aug 09, 2022 | 59.22 | 59.58 | 59.10 | 59.47 | 1,385,690 | +0.10(+0.18%) |
Aug 08, 2022 | 59.12 | 59.73 | 59.01 | 59.37 | 1,058,771 | +0.25(+0.43%) |
Aug 05, 2022 | 58.93 | 59.36 | 58.58 | 59.12 | 1,500,200 | -0.23(-0.39%) |
Aug 04, 2022 | 58.68 | 59.46 | 58.66 | 59.35 | 2,013,489 | +0.85(+1.45%) |
Aug 03, 2022 | 58.15 | 58.68 | 57.92 | 58.50 | 1,909,663 | +0.48(+0.83%) |
Aug 02, 2022 | 57.85 | 58.35 | 57.53 | 58.02 | 2,056,752 | -0.06(-0.10%) |
Aug 01, 2022 | 58.21 | 58.70 | 57.89 | 58.07 | 1,953,240 | -0.66(-1.13%) |
Jul 29, 2022 | 58.17 | 58.88 | 58.02 | 58.74 | 2,317,842 | +0.48(+0.82%) |
Jul 28, 2022 | 56.63 | 58.53 | 56.47 | 58.26 | 3,315,081 | +1.76(+3.12%) |
Jul 27, 2022 | 56.49 | 56.82 | 56.11 | 56.49 | 2,612,792 | +0.32(+0.57%) |
Jul 26, 2022 | 55.48 | 56.26 | 55.20 | 56.17 | 3,409,584 | +0.33(+0.59%) |
Jul 25, 2022 | 56.09 | 56.49 | 55.45 | 55.85 | 3,063,994 | -0.19(-0.35%) |
Jul 22, 2022 | 56.52 | 56.79 | 55.68 | 56.04 | 4,259,321 | -0.45(-0.80%) |
Jul 21, 2022 | 55.07 | 56.51 | 54.69 | 56.50 | 3,818,911 | +1.61(+2.93%) |
Jul 20, 2022 | 52.77 | 55.19 | 52.76 | 54.89 | 5,063,042 | +3.16(+6.10%) |
Jul 19, 2022 | 50.80 | 51.90 | 50.64 | 51.73 | 2,265,635 | +1.47(+2.93%) |
Jul 18, 2022 | 51.22 | 51.45 | 50.10 | 50.26 | 2,116,246 | -0.74(-1.46%) |
Jul 15, 2022 | 50.10 | 51.01 | 50.10 | 51.00 | 1,980,426 | +1.15(+2.31%) |
Jul 14, 2022 | 49.46 | 50.01 | 49.20 | 49.85 | 1,937,773 | -0.27(-0.53%) |
Jul 13, 2022 | 49.47 | 50.41 | 49.46 | 50.11 | 1,636,685 | -0.14(-0.28%) |
Jul 12, 2022 | 51.23 | 51.94 | 50.11 | 50.25 | 3,678,851 | -0.93(-1.81%) |
Jul 11, 2022 | 50.66 | 51.40 | 50.46 | 51.18 | 2,034,552 | +0.35(+0.68%) |
Jul 08, 2022 | 50.80 | 51.13 | 50.45 | 50.83 | 2,161,779 | -0.05(-0.09%) |
Jul 07, 2022 | 50.82 | 51.27 | 50.58 | 50.88 | 2,216,280 | -0.03(-0.06%) |
Jul 06, 2022 | 51.37 | 51.92 | 50.81 | 50.91 | 2,806,504 | -0.23(-0.44%) |
Jul 05, 2022 | 50.33 | 51.21 | 49.87 | 51.14 | 2,473,271 | +0.62(+1.22%) |