Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 65.65 | 66.28 | 64.73 | 65.94 | 2,207,450 | -0.09(-0.14%) |
Oct 28, 2022 | 64.13 | 66.06 | 63.99 | 66.03 | 2,382,837 | +1.71(+2.65%) |
Oct 27, 2022 | 67.05 | 67.16 | 63.96 | 64.32 | 2,078,846 | -1.79(-2.70%) |
Oct 26, 2022 | 66.89 | 67.38 | 64.99 | 66.11 | 3,122,854 | -2.21(-3.24%) |
Oct 25, 2022 | 66.15 | 68.32 | 66.15 | 68.32 | 4,245,560 | +2.28(+3.45%) |
Oct 24, 2022 | 66.18 | 66.73 | 65.39 | 66.05 | 1,773,151 | +0.29(+0.44%) |
Oct 21, 2022 | 65.88 | 65.88 | 64.53 | 65.76 | 1,604,144 | +0.18(+0.28%) |
Oct 20, 2022 | 65.44 | 66.55 | 64.98 | 65.58 | 1,596,216 | +0.44(+0.67%) |
Oct 19, 2022 | 65.80 | 66.51 | 64.53 | 65.14 | 1,223,636 | -2.34(-3.47%) |
Oct 18, 2022 | 68.94 | 69.09 | 66.87 | 67.48 | 1,167,712 | -0.36(-0.53%) |
Oct 17, 2022 | 67.91 | 68.53 | 67.34 | 67.84 | 1,619,630 | +1.47(+2.21%) |
Oct 14, 2022 | 67.55 | 67.83 | 66.17 | 66.37 | 1,163,738 | -0.26(-0.39%) |
Oct 13, 2022 | 63.41 | 67.02 | 62.40 | 66.64 | 1,700,632 | +2.09(+3.23%) |
Oct 12, 2022 | 64.39 | 64.88 | 63.69 | 64.55 | 1,052,596 | -0.04(-0.06%) |
Oct 11, 2022 | 63.48 | 65.15 | 62.70 | 64.59 | 1,149,615 | +0.93(+1.45%) |
Oct 10, 2022 | 64.51 | 64.97 | 63.61 | 63.66 | 1,183,773 | -1.02(-1.57%) |
Oct 07, 2022 | 65.61 | 66.37 | 64.50 | 64.68 | 1,482,437 | -1.91(-2.87%) |
Oct 06, 2022 | 67.36 | 67.55 | 65.64 | 66.59 | 1,609,626 | -0.98(-1.45%) |
Oct 05, 2022 | 68.52 | 68.94 | 65.78 | 67.57 | 1,807,922 | -2.23(-3.20%) |
Oct 04, 2022 | 69.55 | 71.02 | 69.31 | 69.80 | 1,675,655 | +1.11(+1.61%) |
Oct 03, 2022 | 69.52 | 69.82 | 68.02 | 68.70 | 1,847,066 | +0.70(+1.03%) |
Sep 30, 2022 | 68.51 | 68.70 | 67.54 | 68.00 | 2,764,579 | +0.26(+0.39%) |
Sep 29, 2022 | 67.69 | 68.34 | 66.37 | 67.73 | 2,465,364 | -0.76(-1.11%) |
Sep 28, 2022 | 66.60 | 69.21 | 65.78 | 68.50 | 2,400,322 | +2.54(+3.86%) |
Sep 27, 2022 | 67.49 | 68.08 | 65.73 | 65.95 | 1,631,986 | -0.76(-1.14%) |
Sep 26, 2022 | 68.51 | 68.52 | 66.32 | 66.71 | 1,888,333 | -2.33(-3.37%) |
Sep 23, 2022 | 68.90 | 69.28 | 67.91 | 69.04 | 1,631,638 | -0.65(-0.94%) |
Sep 22, 2022 | 69.29 | 70.15 | 67.97 | 69.70 | 1,743,345 | +0.33(+0.48%) |
Sep 21, 2022 | 71.94 | 72.24 | 69.34 | 69.36 | 1,469,482 | -1.84(-2.59%) |
Sep 20, 2022 | 72.35 | 72.56 | 70.90 | 71.21 | 1,162,409 | -2.19(-2.99%) |
Sep 19, 2022 | 73.63 | 74.28 | 73.03 | 73.40 | 2,384,697 | -1.30(-1.74%) |
Sep 16, 2022 | 73.82 | 74.84 | 72.61 | 74.70 | 2,325,454 | +0.59(+0.80%) |
Sep 15, 2022 | 74.83 | 75.73 | 73.97 | 74.11 | 1,261,791 | -0.85(-1.13%) |
Sep 14, 2022 | 75.41 | 75.98 | 74.41 | 74.96 | 1,547,610 | -0.72(-0.95%) |
Sep 13, 2022 | 76.35 | 76.78 | 75.44 | 75.68 | 1,269,006 | -2.41(-3.08%) |
Sep 12, 2022 | 77.59 | 78.44 | 77.29 | 78.09 | 1,634,710 | +1.26(+1.64%) |
Sep 09, 2022 | 76.77 | 77.27 | 76.24 | 76.82 | 1,730,882 | +0.14(+0.19%) |
Sep 08, 2022 | 73.60 | 76.73 | 73.49 | 76.68 | 2,312,619 | +2.48(+3.34%) |
Sep 07, 2022 | 72.35 | 74.26 | 72.31 | 74.20 | 1,855,142 | +1.65(+2.27%) |
Sep 06, 2022 | 72.64 | 72.80 | 70.97 | 72.55 | 1,658,378 | +0.44(+0.61%) |
Sep 02, 2022 | 72.57 | 73.30 | 71.76 | 72.11 | 1,416,975 | +0.56(+0.78%) |
Sep 01, 2022 | 70.73 | 71.59 | 69.86 | 71.56 | 1,595,361 | +0.44(+0.62%) |
Aug 31, 2022 | 71.92 | 72.60 | 70.95 | 71.12 | 1,567,461 | -0.34(-0.48%) |
Aug 30, 2022 | 71.97 | 72.31 | 71.40 | 71.46 | 918,969 | -0.56(-0.77%) |
Aug 29, 2022 | 72.55 | 72.74 | 71.66 | 72.02 | 1,038,784 | -0.97(-1.32%) |
Aug 26, 2022 | 75.22 | 75.28 | 72.96 | 72.98 | 1,370,350 | -2.34(-3.10%) |
Aug 25, 2022 | 74.34 | 75.68 | 74.22 | 75.32 | 825,265 | +1.30(+1.75%) |
Aug 24, 2022 | 74.58 | 74.91 | 73.96 | 74.02 | 810,983 | -0.66(-0.89%) |
Aug 23, 2022 | 75.01 | 75.70 | 74.55 | 74.68 | 1,413,828 | -0.11(-0.14%) |
Aug 22, 2022 | 76.49 | 76.60 | 74.73 | 74.79 | 801,257 | -2.53(-3.27%) |
Aug 19, 2022 | 77.64 | 78.01 | 76.72 | 77.32 | 1,012,264 | -0.72(-0.92%) |
Aug 18, 2022 | 78.70 | 79.46 | 77.76 | 78.03 | 1,272,695 | -0.57(-0.73%) |
Aug 17, 2022 | 79.45 | 79.81 | 78.42 | 78.61 | 981,602 | -1.83(-2.27%) |
Aug 16, 2022 | 79.52 | 80.77 | 79.10 | 80.43 | 1,233,199 | +0.71(+0.89%) |
Aug 15, 2022 | 80.17 | 80.17 | 78.97 | 79.72 | 955,756 | -0.96(-1.19%) |
Aug 12, 2022 | 80.99 | 81.31 | 79.90 | 80.68 | 968,158 | +0.35(+0.43%) |
Aug 11, 2022 | 79.21 | 81.04 | 79.03 | 80.33 | 1,882,090 | +1.75(+2.23%) |
Aug 10, 2022 | 78.34 | 79.13 | 78.06 | 78.58 | 1,350,283 | +1.45(+1.88%) |
Aug 09, 2022 | 77.90 | 77.90 | 76.83 | 77.13 | 864,429 | -0.48(-0.62%) |
Aug 08, 2022 | 78.33 | 79.30 | 77.41 | 77.61 | 1,211,431 | +0.08(+0.10%) |
Aug 05, 2022 | 77.19 | 77.69 | 76.42 | 77.53 | 837,045 | -0.06(-0.08%) |
Aug 04, 2022 | 78.80 | 79.33 | 77.32 | 77.59 | 1,089,268 | -1.56(-1.97%) |
Aug 03, 2022 | 79.37 | 80.16 | 79.07 | 79.15 | 1,603,275 | +0.31(+0.40%) |
Aug 02, 2022 | 79.91 | 80.34 | 78.73 | 78.84 | 1,227,239 | -1.31(-1.63%) |