Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 53.25 | 53.57 | 52.78 | 53.21 | 1,115,628 | +0.12(+0.23%) |
Sep 29, 2022 | 53.94 | 53.94 | 52.75 | 53.09 | 1,578,817 | -0.89(-1.65%) |
Sep 28, 2022 | 53.85 | 54.37 | 53.45 | 53.98 | 982,135 | +0.10(+0.19%) |
Sep 27, 2022 | 54.84 | 55.20 | 53.88 | 53.88 | 1,021,268 | -0.66(-1.21%) |
Sep 26, 2022 | 55.14 | 55.21 | 54.42 | 54.54 | 1,259,158 | -0.78(-1.41%) |
Sep 23, 2022 | 55.11 | 55.80 | 55.11 | 55.32 | 2,309,008 | -0.57(-1.02%) |
Sep 22, 2022 | 54.94 | 55.99 | 54.79 | 55.89 | 1,713,631 | +0.79(+1.43%) |
Sep 21, 2022 | 55.01 | 55.26 | 54.77 | 55.10 | 1,443,811 | +0.22(+0.40%) |
Sep 20, 2022 | 55.58 | 55.76 | 54.77 | 54.88 | 1,149,430 | -0.80(-1.44%) |
Sep 19, 2022 | 56.20 | 56.27 | 55.17 | 55.68 | 1,685,680 | -0.79(-1.40%) |
Sep 16, 2022 | 55.22 | 56.52 | 55.12 | 56.47 | 18,175,136 | +0.97(+1.75%) |
Sep 15, 2022 | 54.10 | 55.56 | 53.95 | 55.50 | 2,856,359 | +1.43(+2.64%) |
Sep 14, 2022 | 54.33 | 54.52 | 53.90 | 54.07 | 1,661,243 | -0.27(-0.50%) |
Sep 13, 2022 | 54.68 | 55.43 | 54.08 | 54.34 | 6,583,527 | -0.75(-1.36%) |
Sep 12, 2022 | 54.67 | 55.67 | 54.36 | 55.09 | 1,215,337 | +0.59(+1.08%) |
Sep 09, 2022 | 54.72 | 54.89 | 54.28 | 54.50 | 1,571,229 | +0.09(+0.17%) |
Sep 08, 2022 | 54.47 | 54.78 | 53.93 | 54.41 | 1,448,499 | -0.65(-1.18%) |
Sep 07, 2022 | 55.57 | 55.63 | 54.63 | 55.06 | 1,272,922 | -0.33(-0.60%) |
Sep 06, 2022 | 56.03 | 56.21 | 55.12 | 55.39 | 5,437,479 | -0.56(-1.00%) |
Sep 02, 2022 | 55.95 | 0 | -0.58(-1.03%) | |||
Sep 01, 2022 | 56.53 | 56.82 | 56.15 | 56.53 | 1,181,489 | -0.02(-0.04%) |
Aug 31, 2022 | 57.55 | 57.55 | 56.52 | 56.55 | 1,983,745 | -0.91(-1.58%) |
Aug 30, 2022 | 57.71 | 57.82 | 57.22 | 57.46 | 630,554 | -0.17(-0.29%) |
Aug 29, 2022 | 57.06 | 57.80 | 56.80 | 57.63 | 434,311 | +0.23(+0.40%) |
Aug 26, 2022 | 58.24 | 58.38 | 57.18 | 57.40 | 530,022 | -0.78(-1.34%) |
Aug 25, 2022 | 57.86 | 58.37 | 57.35 | 58.18 | 890,629 | +0.42(+0.73%) |
Aug 24, 2022 | 58.23 | 58.50 | 57.76 | 57.76 | 1,264,274 | -0.55(-0.94%) |
Aug 23, 2022 | 58.59 | 58.59 | 58.05 | 58.31 | 975,768 | -0.30(-0.51%) |
Aug 22, 2022 | 58.43 | 58.75 | 58.17 | 58.61 | 2,041,971 | -0.36(-0.61%) |
Aug 19, 2022 | 58.57 | 59.11 | 58.30 | 58.97 | 828,091 | +0.28(+0.48%) |
Aug 18, 2022 | 58.78 | 58.99 | 58.45 | 58.69 | 952,955 | -0.21(-0.36%) |
Aug 17, 2022 | 59.32 | 59.34 | 58.52 | 58.90 | 1,336,345 | -0.44(-0.74%) |
Aug 16, 2022 | 58.67 | 59.60 | 58.43 | 59.34 | 896,420 | +0.57(+0.97%) |
Aug 15, 2022 | 58.97 | 59.52 | 58.53 | 58.77 | 2,376,930 | -0.25(-0.42%) |
Aug 12, 2022 | 59.00 | 59.60 | 58.92 | 59.02 | 1,762,283 | +0.31(+0.53%) |
Aug 11, 2022 | 59.50 | 59.62 | 58.65 | 58.71 | 1,071,200 | -0.55(-0.93%) |
Aug 10, 2022 | 58.48 | 59.34 | 58.08 | 59.26 | 1,493,895 | +1.18(+2.03%) |
Aug 09, 2022 | 57.37 | 58.09 | 57.08 | 58.08 | 1,579,733 | +0.77(+1.34%) |
Aug 08, 2022 | 56.89 | 57.86 | 56.84 | 57.31 | 1,261,713 | +1.38(+2.47%) |
Aug 05, 2022 | 56.60 | 56.94 | 55.55 | 55.93 | 1,474,631 | -0.63(-1.11%) |
Aug 04, 2022 | 57.32 | 57.64 | 56.45 | 56.56 | 944,898 | -0.69(-1.21%) |
Aug 03, 2022 | 57.80 | 57.96 | 56.91 | 57.25 | 916,932 | -0.36(-0.62%) |
Aug 02, 2022 | 58.46 | 58.77 | 57.02 | 57.61 | 1,090,378 | -1.26(-2.14%) |
Jul 29, 2022 | 58.87 | 0 | -0.26(-0.44%) | |||
Jul 28, 2022 | 60.04 | 60.17 | 59.03 | 59.13 | 1,287,209 | -1.03(-1.71%) |
Jul 27, 2022 | 61.00 | 61.28 | 59.70 | 60.16 | 1,120,130 | +0.33(+0.55%) |
Jul 26, 2022 | 60.05 | 60.37 | 59.54 | 59.83 | 653,845 | -0.44(-0.73%) |
Jul 25, 2022 | 60.12 | 60.89 | 60.04 | 60.27 | 1,644,037 | -0.12(-0.20%) |
Jul 22, 2022 | 60.04 | 60.70 | 59.83 | 60.39 | 425,440 | +0.33(+0.55%) |
Jul 21, 2022 | 60.38 | 60.75 | 59.88 | 60.06 | 504,534 | -0.34(-0.56%) |
Jul 20, 2022 | 60.78 | 60.88 | 60.14 | 60.40 | 470,516 | -0.33(-0.54%) |
Jul 19, 2022 | 60.28 | 61.02 | 60.28 | 60.73 | 629,508 | +0.58(+0.96%) |
Jul 18, 2022 | 59.30 | 60.16 | 59.14 | 60.15 | 860,815 | +1.01(+1.71%) |
Jul 15, 2022 | 59.47 | 59.97 | 58.75 | 59.14 | 980,071 | -0.21(-0.35%) |
Jul 14, 2022 | 59.13 | 59.85 | 58.94 | 59.35 | 1,557,929 | -0.09(-0.15%) |
Jul 13, 2022 | 59.98 | 60.46 | 59.32 | 59.44 | 760,673 | -0.80(-1.33%) |
Jul 12, 2022 | 58.81 | 60.73 | 58.74 | 60.24 | 2,965,158 | +1.54(+2.62%) |
Jul 11, 2022 | 60.84 | 60.84 | 58.57 | 58.70 | 1,549,717 | -2.84(-4.61%) |
Jul 08, 2022 | 62.06 | 62.31 | 61.39 | 61.54 | 529,181 | -0.73(-1.17%) |
Jul 07, 2022 | 61.94 | 62.59 | 61.79 | 62.27 | 608,614 | +0.38(+0.61%) |
Jul 06, 2022 | 62.84 | 63.18 | 61.45 | 61.89 | 811,498 | -1.24(-1.96%) |
Jul 05, 2022 | 62.49 | 63.18 | 61.58 | 63.13 | 1,994,503 | +0.87(+1.40%) |