Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 59.78 | 60.44 | 59.28 | 59.74 | 11,128,640 | -0.45(-0.74%) |
Oct 28, 2022 | 58.99 | 60.21 | 58.31 | 60.19 | 12,334,347 | +1.03(+1.74%) |
Oct 27, 2022 | 60.03 | 60.62 | 59.12 | 59.16 | 13,404,320 | +0.11(+0.18%) |
Oct 26, 2022 | 59.07 | 60.16 | 58.66 | 59.05 | 14,466,069 | -0.29(-0.49%) |
Oct 25, 2022 | 58.20 | 59.56 | 57.76 | 59.35 | 22,353,244 | -0.15(-0.24%) |
Oct 24, 2022 | 58.80 | 59.81 | 57.93 | 59.49 | 25,816,624 | -2.39(-3.86%) |
Oct 21, 2022 | 60.20 | 61.91 | 60.20 | 61.88 | 14,113,530 | +0.16(+0.27%) |
Oct 20, 2022 | 61.88 | 63.36 | 61.52 | 61.71 | 11,637,688 | -0.08(-0.13%) |
Oct 19, 2022 | 60.90 | 62.23 | 60.35 | 61.79 | 12,754,976 | -0.05(-0.08%) |
Oct 18, 2022 | 63.97 | 64.17 | 60.94 | 61.84 | 17,152,534 | -1.15(-1.82%) |
Oct 17, 2022 | 63.07 | 63.43 | 62.16 | 62.99 | 11,612,774 | +0.94(+1.52%) |
Oct 14, 2022 | 65.29 | 65.47 | 61.91 | 62.04 | 20,041,286 | -2.62(-4.05%) |
Oct 13, 2022 | 61.21 | 68.06 | 60.49 | 64.66 | 37,727,788 | +2.44(+3.92%) |
Oct 12, 2022 | 61.73 | 62.34 | 61.51 | 62.23 | 16,960,144 | +0.64(+1.04%) |
Oct 11, 2022 | 62.32 | 63.01 | 60.78 | 61.59 | 29,563,608 | -3.87(-5.92%) |
Oct 10, 2022 | 67.80 | 67.83 | 65.04 | 65.46 | 16,522,819 | -2.24(-3.31%) |
Oct 07, 2022 | 69.70 | 69.92 | 67.70 | 67.70 | 15,204,856 | -4.47(-6.19%) |
Oct 06, 2022 | 71.80 | 72.72 | 71.69 | 72.17 | 12,150,272 | -0.13(-0.17%) |
Oct 05, 2022 | 70.78 | 72.71 | 70.45 | 72.29 | 14,459,802 | +1.62(+2.29%) |
Oct 04, 2022 | 68.72 | 70.79 | 68.64 | 70.67 | 15,350,563 | +3.46(+5.14%) |
Oct 03, 2022 | 66.08 | 67.53 | 65.66 | 67.22 | 12,302,682 | +0.67(+1.01%) |
Sep 30, 2022 | 65.82 | 67.61 | 65.75 | 66.55 | 10,789,018 | -0.70(-1.04%) |
Sep 29, 2022 | 68.45 | 68.61 | 66.47 | 67.25 | 16,605,989 | -2.77(-3.95%) |
Sep 28, 2022 | 69.02 | 70.17 | 68.63 | 70.01 | 13,332,245 | -0.87(-1.23%) |
Sep 27, 2022 | 71.35 | 71.87 | 70.23 | 70.89 | 12,805,734 | +0.02(+0.03%) |
Sep 26, 2022 | 71.31 | 72.01 | 70.78 | 70.87 | 13,847,641 | -0.83(-1.16%) |
Sep 23, 2022 | 72.12 | 72.21 | 70.94 | 71.70 | 13,069,076 | -1.71(-2.33%) |
Sep 22, 2022 | 74.21 | 74.50 | 73.14 | 73.41 | 11,144,136 | -1.47(-1.96%) |
Sep 21, 2022 | 75.30 | 76.98 | 74.88 | 74.88 | 11,195,560 | -0.98(-1.29%) |
Sep 20, 2022 | 75.26 | 76.13 | 75.24 | 75.86 | 8,450,508 | -0.08(-0.10%) |
Sep 19, 2022 | 74.30 | 75.93 | 74.30 | 75.93 | 10,691,028 | +0.33(+0.44%) |
Sep 16, 2022 | 74.85 | 75.71 | 74.66 | 75.60 | 10,925,203 | -0.09(-0.12%) |
Sep 15, 2022 | 76.27 | 76.92 | 75.39 | 75.69 | 10,850,310 | -1.21(-1.57%) |
Sep 14, 2022 | 76.98 | 77.38 | 76.24 | 76.90 | 9,166,970 | +0.82(+1.08%) |
Sep 13, 2022 | 77.63 | 78.33 | 75.79 | 76.08 | 13,291,652 | -3.22(-4.07%) |
Sep 12, 2022 | 79.13 | 79.64 | 78.93 | 79.30 | 8,185,674 | +0.60(+0.76%) |
Sep 09, 2022 | 78.03 | 78.83 | 77.94 | 78.71 | 7,340,540 | +1.25(+1.61%) |
Sep 08, 2022 | 76.27 | 77.94 | 76.04 | 77.46 | 8,474,504 | +0.28(+0.36%) |
Sep 07, 2022 | 75.67 | 77.40 | 75.52 | 77.18 | 10,195,466 | -0.08(-0.10%) |
Sep 06, 2022 | 78.22 | 78.22 | 76.76 | 77.26 | 13,180,157 | -0.84(-1.08%) |
Sep 02, 2022 | 78.72 | 80.11 | 77.82 | 78.10 | 9,167,777 | -0.71(-0.91%) |
Sep 01, 2022 | 78.63 | 78.99 | 77.34 | 78.81 | 11,980,387 | -1.65(-2.05%) |
Aug 31, 2022 | 81.20 | 81.93 | 80.18 | 80.46 | 9,188,811 | +0.54(+0.68%) |
Aug 30, 2022 | 80.88 | 81.07 | 78.90 | 79.92 | 8,712,765 | -0.06(-0.07%) |
Aug 29, 2022 | 81.00 | 81.40 | 79.91 | 79.98 | 9,982,691 | -1.82(-2.23%) |
Aug 26, 2022 | 84.47 | 84.75 | 81.72 | 81.80 | 9,718,257 | -2.73(-3.23%) |
Aug 25, 2022 | 83.34 | 84.56 | 83.03 | 84.54 | 6,838,688 | +1.94(+2.35%) |
Aug 24, 2022 | 82.83 | 83.15 | 82.25 | 82.60 | 7,339,421 | -0.45(-0.55%) |
Aug 23, 2022 | 82.21 | 83.59 | 82.05 | 83.05 | 8,765,296 | +0.76(+0.93%) |
Aug 22, 2022 | 82.45 | 83.05 | 82.00 | 82.29 | 8,342,453 | -1.89(-2.25%) |
Aug 19, 2022 | 85.43 | 85.52 | 84.00 | 84.18 | 9,947,436 | -2.00(-2.32%) |
Aug 18, 2022 | 85.64 | 86.56 | 85.35 | 86.18 | 11,339,593 | +0.07(+0.08%) |
Aug 17, 2022 | 85.92 | 86.66 | 85.41 | 86.11 | 9,416,504 | -0.72(-0.83%) |
Aug 16, 2022 | 87.98 | 88.19 | 85.50 | 86.83 | 10,944,412 | -1.56(-1.77%) |
Aug 15, 2022 | 86.89 | 88.75 | 86.88 | 88.40 | 16,520,932 | +0.69(+0.78%) |
Aug 12, 2022 | 86.57 | 88.19 | 86.53 | 87.71 | 12,533,088 | +1.29(+1.50%) |
Aug 11, 2022 | 86.84 | 87.85 | 86.22 | 86.42 | 11,557,089 | +0.82(+0.96%) |
Aug 10, 2022 | 83.80 | 85.60 | 83.32 | 85.60 | 11,086,535 | +3.34(+4.06%) |
Aug 09, 2022 | 83.93 | 84.12 | 81.51 | 82.26 | 13,542,622 | -2.64(-3.10%) |
Aug 08, 2022 | 85.90 | 86.01 | 83.90 | 84.89 | 12,556,633 | -1.77(-2.04%) |
Aug 05, 2022 | 84.98 | 87.82 | 84.96 | 86.66 | 13,778,391 | +1.30(+1.53%) |
Aug 04, 2022 | 83.99 | 85.36 | 83.62 | 85.36 | 13,953,885 | +1.84(+2.21%) |
Aug 03, 2022 | 82.98 | 83.76 | 81.63 | 83.51 | 21,521,900 | +0.44(+0.53%) |
Aug 02, 2022 | 81.59 | 84.48 | 81.25 | 83.07 | 16,092,395 | -0.25(-0.30%) |