Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 56.47 | 56.65 | 55.52 | 55.59 | 4,699,636 | -0.76(-1.35%) |
Sep 29, 2022 | 57.29 | 57.36 | 56.15 | 56.34 | 4,459,478 | -1.18(-2.06%) |
Sep 28, 2022 | 57.09 | 57.82 | 56.71 | 57.53 | 4,433,738 | +0.77(+1.35%) |
Sep 27, 2022 | 57.82 | 57.98 | 56.56 | 56.76 | 4,515,706 | -0.72(-1.25%) |
Sep 26, 2022 | 58.13 | 58.16 | 57.10 | 57.48 | 4,466,014 | -0.83(-1.42%) |
Sep 23, 2022 | 58.47 | 58.63 | 57.65 | 58.31 | 6,855,873 | -0.58(-0.98%) |
Sep 22, 2022 | 58.93 | 59.24 | 58.54 | 58.88 | 3,482,642 | -0.10(-0.16%) |
Sep 21, 2022 | 59.93 | 60.41 | 58.98 | 58.98 | 3,950,469 | -0.62(-1.03%) |
Sep 20, 2022 | 60.05 | 60.05 | 59.16 | 59.59 | 2,863,306 | -0.84(-1.38%) |
Sep 19, 2022 | 59.82 | 60.43 | 59.59 | 60.43 | 3,486,916 | +0.37(+0.61%) |
Sep 16, 2022 | 59.89 | 60.13 | 59.72 | 60.06 | 2,866,025 | -0.08(-0.13%) |
Sep 15, 2022 | 60.79 | 60.79 | 60.06 | 60.14 | 3,824,418 | -0.71(-1.17%) |
Sep 14, 2022 | 60.95 | 61.20 | 60.51 | 60.85 | 2,279,923 | +0.00(+0.00%) |
Sep 13, 2022 | 61.96 | 62.06 | 60.65 | 60.85 | 6,111,039 | -1.80(-2.88%) |
Sep 12, 2022 | 62.39 | 62.83 | 62.33 | 62.65 | 2,793,257 | +0.45(+0.72%) |
Sep 09, 2022 | 62.03 | 62.43 | 61.77 | 62.20 | 1,846,607 | +0.37(+0.61%) |
Sep 08, 2022 | 61.49 | 62.00 | 61.36 | 61.83 | 3,023,931 | +0.06(+0.09%) |
Sep 07, 2022 | 60.57 | 61.83 | 60.57 | 61.77 | 3,291,428 | +1.31(+2.17%) |
Sep 06, 2022 | 60.63 | 61.12 | 60.28 | 60.45 | 2,576,851 | -0.05(-0.08%) |
Sep 02, 2022 | 61.51 | 61.81 | 60.31 | 60.50 | 5,897,286 | -0.68(-1.11%) |
Sep 01, 2022 | 60.43 | 61.22 | 60.32 | 61.18 | 3,731,866 | +0.55(+0.90%) |
Aug 31, 2022 | 61.17 | 61.37 | 60.62 | 60.64 | 5,112,605 | -0.35(-0.57%) |
Aug 30, 2022 | 61.76 | 61.76 | 60.85 | 60.98 | 3,105,329 | -0.69(-1.12%) |
Aug 29, 2022 | 61.56 | 62.07 | 61.18 | 61.67 | 2,502,578 | -0.09(-0.14%) |
Aug 26, 2022 | 63.24 | 63.24 | 61.73 | 61.76 | 6,652,892 | -1.37(-2.17%) |
Aug 25, 2022 | 62.85 | 63.15 | 62.58 | 63.13 | 1,602,696 | +0.39(+0.63%) |
Aug 24, 2022 | 62.61 | 62.83 | 62.43 | 62.74 | 1,479,168 | +0.17(+0.28%) |
Aug 23, 2022 | 62.94 | 62.94 | 62.41 | 62.56 | 1,574,624 | -0.48(-0.76%) |
Aug 22, 2022 | 63.58 | 63.64 | 62.94 | 63.04 | 4,206,502 | -0.88(-1.38%) |
Aug 19, 2022 | 63.93 | 64.14 | 63.79 | 63.92 | 2,697,481 | -0.24(-0.37%) |
Aug 18, 2022 | 64.20 | 64.29 | 63.87 | 64.16 | 2,358,808 | +0.00(+0.00%) |
Aug 17, 2022 | 63.85 | 64.38 | 63.85 | 64.16 | 1,429,101 | -0.04(-0.06%) |
Aug 16, 2022 | 63.78 | 64.40 | 63.78 | 64.20 | 1,996,601 | +0.30(+0.46%) |
Aug 15, 2022 | 63.32 | 63.94 | 63.20 | 63.90 | 2,884,015 | +0.44(+0.69%) |
Aug 12, 2022 | 62.83 | 63.48 | 62.81 | 63.46 | 1,977,893 | +0.86(+1.38%) |
Aug 11, 2022 | 62.81 | 63.14 | 62.51 | 62.60 | 1,696,095 | -0.03(-0.05%) |
Aug 10, 2022 | 62.51 | 62.65 | 62.30 | 62.63 | 3,245,796 | +0.58(+0.94%) |
Aug 09, 2022 | 61.66 | 62.15 | 61.66 | 62.05 | 2,322,884 | +0.42(+0.68%) |
Aug 08, 2022 | 61.72 | 62.01 | 61.49 | 61.62 | 3,698,218 | +0.19(+0.31%) |
Aug 05, 2022 | 61.24 | 61.46 | 60.91 | 61.43 | 1,774,112 | -0.04(-0.06%) |
Aug 04, 2022 | 61.55 | 61.85 | 61.40 | 61.47 | 3,856,350 | -0.10(-0.16%) |
Aug 03, 2022 | 61.35 | 61.66 | 60.92 | 61.57 | 2,983,570 | +0.28(+0.45%) |
Aug 02, 2022 | 61.72 | 61.90 | 61.25 | 61.29 | 4,990,320 | -0.34(-0.54%) |
Aug 01, 2022 | 61.51 | 61.78 | 61.40 | 61.62 | 3,924,451 | -0.16(-0.26%) |
Jul 29, 2022 | 61.27 | 61.89 | 61.26 | 61.79 | 3,863,691 | +0.31(+0.50%) |
Jul 28, 2022 | 60.49 | 61.55 | 60.27 | 61.48 | 9,422,603 | +1.19(+1.97%) |
Jul 27, 2022 | 59.93 | 60.46 | 59.65 | 60.29 | 3,100,778 | +0.31(+0.51%) |
Jul 26, 2022 | 59.55 | 60.08 | 59.55 | 59.99 | 1,699,808 | +0.26(+0.43%) |
Jul 25, 2022 | 59.41 | 59.83 | 59.33 | 59.73 | 2,228,223 | +0.36(+0.61%) |
Jul 22, 2022 | 59.25 | 59.55 | 59.00 | 59.36 | 2,738,908 | +0.31(+0.52%) |
Jul 21, 2022 | 58.76 | 59.08 | 58.57 | 59.06 | 1,892,028 | +0.26(+0.44%) |
Jul 20, 2022 | 59.14 | 59.26 | 58.62 | 58.80 | 2,025,627 | -0.35(-0.60%) |
Jul 19, 2022 | 58.75 | 59.24 | 58.67 | 59.15 | 9,780,661 | +0.80(+1.38%) |
Jul 18, 2022 | 59.23 | 59.26 | 58.22 | 58.35 | 1,868,156 | -0.74(-1.26%) |
Jul 15, 2022 | 59.02 | 59.17 | 58.62 | 59.09 | 2,302,840 | +0.57(+0.98%) |
Jul 14, 2022 | 58.05 | 58.60 | 57.91 | 58.52 | 3,085,041 | -0.32(-0.54%) |
Jul 13, 2022 | 58.62 | 59.34 | 58.48 | 58.84 | 3,201,984 | -0.30(-0.50%) |
Jul 12, 2022 | 59.27 | 59.86 | 58.88 | 59.13 | 2,150,297 | -0.32(-0.53%) |
Jul 11, 2022 | 59.23 | 59.61 | 59.12 | 59.45 | 2,150,131 | +0.05(+0.08%) |
Jul 08, 2022 | 59.55 | 59.69 | 59.30 | 59.40 | 2,331,686 | -0.13(-0.22%) |
Jul 07, 2022 | 59.81 | 59.91 | 59.45 | 59.53 | 2,596,903 | -0.10(-0.16%) |
Jul 06, 2022 | 59.42 | 60.03 | 59.16 | 59.63 | 3,258,849 | +0.40(+0.68%) |
Jul 05, 2022 | 59.78 | 59.83 | 58.31 | 59.23 | 3,193,760 | -0.98(-1.64%) |