Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 70.75 | 70.77 | 70.44 | 70.69 | 9,115,179 | -0.25(-0.36%) |
Oct 28, 2022 | 70.68 | 71.02 | 70.62 | 70.95 | 12,688,824 | +0.08(+0.12%) |
Oct 27, 2022 | 70.83 | 71.10 | 70.60 | 70.86 | 8,210,510 | +0.26(+0.37%) |
Oct 26, 2022 | 70.47 | 70.88 | 70.47 | 70.60 | 8,534,979 | +0.18(+0.25%) |
Oct 25, 2022 | 70.19 | 70.68 | 70.18 | 70.42 | 14,108,838 | +0.74(+1.07%) |
Oct 24, 2022 | 69.62 | 69.93 | 69.35 | 69.68 | 4,750,336 | +0.06(+0.08%) |
Oct 21, 2022 | 69.07 | 69.71 | 69.01 | 69.62 | 7,189,141 | +0.34(+0.49%) |
Oct 20, 2022 | 69.55 | 69.90 | 69.23 | 69.28 | 6,672,134 | -0.55(-0.79%) |
Oct 19, 2022 | 70.01 | 70.14 | 69.67 | 69.84 | 4,129,057 | -0.68(-0.96%) |
Oct 18, 2022 | 70.54 | 70.64 | 70.06 | 70.52 | 6,494,923 | +0.31(+0.44%) |
Oct 17, 2022 | 70.45 | 70.70 | 70.19 | 70.21 | 6,177,438 | +0.29(+0.42%) |
Oct 14, 2022 | 70.82 | 70.85 | 69.85 | 69.91 | 8,056,620 | -0.61(-0.87%) |
Oct 13, 2022 | 69.48 | 70.67 | 69.42 | 70.53 | 8,381,211 | +0.13(+0.19%) |
Oct 12, 2022 | 70.53 | 70.60 | 70.27 | 70.39 | 14,765,127 | -0.11(-0.16%) |
Oct 11, 2022 | 70.69 | 70.94 | 70.37 | 70.51 | 13,633,636 | -0.08(-0.11%) |
Oct 10, 2022 | 70.99 | 71.07 | 70.34 | 70.58 | 2,155,289 | -0.41(-0.58%) |
Oct 07, 2022 | 71.24 | 71.24 | 70.95 | 71.00 | 6,643,559 | -0.64(-0.89%) |
Oct 06, 2022 | 71.70 | 71.75 | 71.41 | 71.64 | 10,291,297 | -0.10(-0.14%) |
Oct 05, 2022 | 71.78 | 71.94 | 71.44 | 71.74 | 8,035,702 | -0.64(-0.88%) |
Oct 04, 2022 | 72.30 | 72.58 | 72.15 | 72.38 | 4,404,331 | +0.44(+0.61%) |
Oct 03, 2022 | 71.70 | 72.44 | 71.62 | 71.94 | 13,055,499 | +0.95(+1.34%) |
Sep 30, 2022 | 71.20 | 71.49 | 70.85 | 70.99 | 8,082,794 | -0.03(-0.04%) |
Sep 29, 2022 | 71.02 | 71.09 | 70.54 | 71.01 | 13,102,123 | -0.45(-0.63%) |
Sep 28, 2022 | 70.85 | 71.51 | 70.75 | 71.46 | 15,669,608 | +1.26(+1.79%) |
Sep 27, 2022 | 70.99 | 71.12 | 70.21 | 70.21 | 12,362,205 | -0.71(-1.01%) |
Sep 26, 2022 | 71.62 | 71.78 | 70.87 | 70.92 | 9,123,398 | -1.09(-1.51%) |
Sep 23, 2022 | 72.00 | 72.09 | 71.74 | 72.01 | 8,492,742 | -0.17(-0.23%) |
Sep 22, 2022 | 72.43 | 72.49 | 72.09 | 72.18 | 6,293,923 | -0.80(-1.09%) |
Sep 21, 2022 | 73.08 | 73.19 | 72.44 | 72.97 | 5,152,016 | +0.07(+0.09%) |
Sep 20, 2022 | 72.97 | 73.07 | 72.81 | 72.91 | 5,107,824 | -0.53(-0.72%) |
Sep 19, 2022 | 73.17 | 73.51 | 73.12 | 73.43 | 4,542,294 | -0.03(-0.04%) |
Sep 16, 2022 | 73.29 | 73.61 | 73.22 | 73.46 | 5,713,029 | -0.02(-0.03%) |
Sep 15, 2022 | 73.66 | 73.68 | 73.39 | 73.48 | 4,725,333 | -0.25(-0.34%) |
Sep 14, 2022 | 73.51 | 73.91 | 73.51 | 73.73 | 5,466,491 | +0.11(+0.15%) |
Sep 13, 2022 | 73.57 | 73.72 | 73.48 | 73.62 | 5,386,869 | -0.58(-0.78%) |
Sep 12, 2022 | 74.48 | 74.60 | 74.09 | 74.20 | 7,199,830 | -0.08(-0.11%) |
Sep 09, 2022 | 74.34 | 74.59 | 74.22 | 74.29 | 6,439,626 | +0.11(+0.15%) |
Sep 08, 2022 | 74.27 | 74.44 | 74.13 | 74.17 | 8,982,740 | -0.14(-0.19%) |
Sep 07, 2022 | 73.87 | 74.34 | 73.85 | 74.32 | 3,980,067 | +0.68(+0.92%) |
Sep 06, 2022 | 74.07 | 74.21 | 73.63 | 73.64 | 6,809,381 | -0.76(-1.02%) |
Sep 02, 2022 | 74.52 | 74.75 | 74.34 | 74.40 | 5,486,872 | +0.17(+0.23%) |
Sep 01, 2022 | 74.20 | 74.25 | 73.78 | 74.23 | 6,800,768 | -0.27(-0.36%) |
Aug 31, 2022 | 75.01 | 75.05 | 74.47 | 74.50 | 6,268,161 | -0.58(-0.77%) |
Aug 30, 2022 | 75.16 | 75.30 | 74.82 | 75.08 | 8,096,861 | -0.01(-0.01%) |
Aug 29, 2022 | 75.20 | 75.22 | 75.01 | 75.09 | 5,090,349 | -0.51(-0.67%) |
Aug 26, 2022 | 75.80 | 75.98 | 75.52 | 75.59 | 6,226,346 | -0.43(-0.57%) |
Aug 25, 2022 | 75.47 | 76.05 | 75.36 | 76.02 | 27,644,054 | +0.65(+0.86%) |
Aug 24, 2022 | 75.40 | 75.50 | 75.30 | 75.38 | 5,350,457 | -0.17(-0.22%) |
Aug 23, 2022 | 75.52 | 75.87 | 75.41 | 75.54 | 4,449,493 | -0.03(-0.04%) |
Aug 22, 2022 | 75.72 | 75.78 | 75.51 | 75.57 | 5,551,631 | -0.44(-0.58%) |
Aug 19, 2022 | 76.16 | 76.16 | 75.85 | 76.01 | 4,439,366 | -0.64(-0.83%) |
Aug 18, 2022 | 76.60 | 76.84 | 76.60 | 76.65 | 2,770,590 | +0.14(+0.18%) |
Aug 17, 2022 | 76.68 | 76.74 | 76.36 | 76.51 | 6,874,454 | -0.60(-0.78%) |
Aug 16, 2022 | 77.17 | 77.17 | 76.82 | 77.11 | 7,719,062 | -0.22(-0.28%) |
Aug 15, 2022 | 77.31 | 77.45 | 77.30 | 77.32 | 4,122,600 | +0.03(+0.04%) |
Aug 12, 2022 | 76.91 | 77.29 | 76.77 | 77.29 | 6,055,329 | +0.66(+0.87%) |
Aug 11, 2022 | 77.33 | 77.45 | 76.57 | 76.63 | 8,872,628 | -0.41(-0.53%) |
Aug 10, 2022 | 76.82 | 77.21 | 76.82 | 77.04 | 3,763,942 | +0.61(+0.80%) |
Aug 09, 2022 | 76.42 | 76.54 | 76.36 | 76.43 | 2,588,128 | -0.26(-0.34%) |
Aug 08, 2022 | 76.75 | 76.89 | 76.65 | 76.70 | 4,600,282 | +0.12(+0.16%) |
Aug 05, 2022 | 76.47 | 76.57 | 76.17 | 76.57 | 3,043,238 | -0.77(-0.99%) |
Aug 04, 2022 | 77.09 | 77.36 | 76.93 | 77.34 | 4,309,242 | +0.33(+0.43%) |
Aug 03, 2022 | 76.48 | 77.01 | 76.27 | 77.01 | 6,474,598 | +0.51(+0.67%) |
Aug 02, 2022 | 77.29 | 77.40 | 76.46 | 76.50 | 3,386,378 | -0.88(-1.14%) |