Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 73.92 | 73.92 | 73.07 | 73.22 | 37,371,392 | -1.15(-1.55%) |
Oct 28, 2022 | 74.06 | 74.58 | 74.03 | 74.37 | 5,148,218 | +0.19(+0.25%) |
Oct 27, 2022 | 74.01 | 74.51 | 73.86 | 74.18 | 7,431,139 | +0.17(+0.23%) |
Oct 26, 2022 | 73.55 | 74.44 | 73.55 | 74.02 | 7,566,380 | +0.48(+0.66%) |
Oct 25, 2022 | 72.69 | 73.60 | 72.61 | 73.53 | 10,013,494 | +1.25(+1.73%) |
Oct 24, 2022 | 72.05 | 72.62 | 71.70 | 72.28 | 7,958,895 | -0.05(-0.06%) |
Oct 21, 2022 | 71.45 | 72.37 | 70.85 | 72.33 | 11,626,291 | +0.79(+1.10%) |
Oct 20, 2022 | 71.79 | 72.47 | 71.31 | 71.54 | 7,076,548 | -0.73(-1.01%) |
Oct 19, 2022 | 72.47 | 72.76 | 72.14 | 72.27 | 9,316,052 | -1.09(-1.49%) |
Oct 18, 2022 | 72.98 | 73.43 | 72.55 | 73.37 | 9,773,832 | +0.77(+1.06%) |
Oct 17, 2022 | 72.85 | 73.26 | 72.51 | 72.60 | 7,909,321 | +0.40(+0.55%) |
Oct 14, 2022 | 73.37 | 73.37 | 72.14 | 72.20 | 8,679,818 | -0.54(-0.74%) |
Oct 13, 2022 | 71.76 | 73.21 | 71.54 | 72.74 | 9,914,307 | -0.22(-0.31%) |
Oct 12, 2022 | 73.22 | 73.23 | 72.75 | 72.96 | 7,281,099 | -0.26(-0.35%) |
Oct 11, 2022 | 73.21 | 73.65 | 72.85 | 73.22 | 10,427,133 | -0.06(-0.08%) |
Oct 10, 2022 | 73.71 | 73.71 | 72.80 | 73.27 | 2,583,837 | -0.21(-0.29%) |
Oct 07, 2022 | 73.91 | 74.07 | 73.31 | 73.49 | 6,506,198 | -1.00(-1.35%) |
Oct 06, 2022 | 74.91 | 75.12 | 74.33 | 74.49 | 9,124,778 | -0.29(-0.38%) |
Oct 05, 2022 | 75.01 | 75.07 | 74.40 | 74.78 | 11,882,631 | -1.08(-1.42%) |
Oct 04, 2022 | 75.79 | 76.03 | 75.48 | 75.85 | 10,605,783 | +1.40(+1.88%) |
Oct 03, 2022 | 74.00 | 75.13 | 73.91 | 74.45 | 14,669,349 | +1.11(+1.52%) |
Sep 30, 2022 | 73.90 | 73.94 | 73.16 | 73.34 | 12,535,666 | -0.17(-0.23%) |
Sep 29, 2022 | 73.65 | 73.80 | 72.70 | 73.50 | 9,712,522 | -0.94(-1.27%) |
Sep 28, 2022 | 72.98 | 74.49 | 72.78 | 74.45 | 10,898,340 | +1.75(+2.40%) |
Sep 27, 2022 | 74.29 | 74.40 | 72.59 | 72.70 | 15,104,097 | -1.18(-1.60%) |
Sep 26, 2022 | 74.76 | 75.09 | 73.71 | 73.88 | 13,028,749 | -1.78(-2.36%) |
Sep 23, 2022 | 76.13 | 76.13 | 75.20 | 75.67 | 11,511,460 | -0.92(-1.21%) |
Sep 22, 2022 | 77.09 | 77.09 | 76.30 | 76.59 | 7,900,052 | -0.52(-0.67%) |
Sep 21, 2022 | 77.49 | 77.80 | 76.77 | 77.11 | 8,129,781 | -0.22(-0.29%) |
Sep 20, 2022 | 77.38 | 77.53 | 77.12 | 77.33 | 4,911,143 | -0.72(-0.92%) |
Sep 19, 2022 | 77.60 | 78.07 | 77.56 | 78.04 | 5,233,014 | +0.27(+0.35%) |
Sep 16, 2022 | 77.55 | 78.07 | 77.47 | 77.77 | 5,993,742 | -0.42(-0.54%) |
Sep 15, 2022 | 78.29 | 78.76 | 78.04 | 78.20 | 7,058,980 | -0.06(-0.07%) |
Sep 14, 2022 | 78.15 | 78.63 | 78.10 | 78.25 | 5,694,786 | -0.06(-0.07%) |
Sep 13, 2022 | 78.44 | 78.78 | 78.24 | 78.31 | 7,341,769 | -1.22(-1.53%) |
Sep 12, 2022 | 79.91 | 80.09 | 79.49 | 79.53 | 4,848,659 | -0.03(-0.03%) |
Sep 09, 2022 | 79.24 | 79.79 | 79.24 | 79.55 | 7,655,383 | +0.48(+0.61%) |
Sep 08, 2022 | 78.85 | 79.25 | 78.67 | 79.07 | 6,123,761 | +0.03(+0.04%) |
Sep 07, 2022 | 78.15 | 79.07 | 77.98 | 79.05 | 8,550,516 | +1.18(+1.52%) |
Sep 06, 2022 | 78.41 | 78.56 | 77.75 | 77.86 | 8,421,334 | -0.72(-0.92%) |
Sep 02, 2022 | 78.71 | 79.37 | 78.16 | 78.59 | 7,983,075 | +0.28(+0.35%) |
Sep 01, 2022 | 78.05 | 78.37 | 77.81 | 78.31 | 8,866,115 | -0.19(-0.24%) |
Aug 31, 2022 | 78.91 | 79.03 | 78.46 | 78.50 | 4,414,568 | -0.63(-0.80%) |
Aug 30, 2022 | 79.48 | 79.54 | 78.70 | 79.14 | 5,702,798 | -0.03(-0.03%) |
Aug 29, 2022 | 79.49 | 79.49 | 79.04 | 79.16 | 4,772,638 | -0.48(-0.60%) |
Aug 26, 2022 | 80.75 | 80.92 | 79.64 | 79.64 | 5,181,301 | -1.26(-1.56%) |
Aug 25, 2022 | 80.36 | 80.90 | 79.95 | 80.90 | 4,281,201 | +0.85(+1.06%) |
Aug 24, 2022 | 80.29 | 80.42 | 79.94 | 80.06 | 3,335,221 | -0.07(-0.09%) |
Aug 23, 2022 | 79.74 | 80.47 | 79.62 | 80.13 | 5,787,024 | +0.84(+1.06%) |
Aug 22, 2022 | 79.48 | 79.49 | 79.14 | 79.29 | 5,646,592 | -0.59(-0.74%) |
Aug 19, 2022 | 80.45 | 80.57 | 79.86 | 79.88 | 6,863,818 | -1.23(-1.52%) |
Aug 18, 2022 | 81.26 | 81.27 | 80.87 | 81.11 | 4,558,528 | -0.09(-0.11%) |
Aug 17, 2022 | 81.27 | 81.39 | 80.65 | 81.21 | 8,521,018 | -0.90(-1.10%) |
Aug 16, 2022 | 82.11 | 82.36 | 81.80 | 82.11 | 10,418,849 | -0.72(-0.87%) |
Aug 15, 2022 | 82.60 | 83.29 | 82.53 | 82.83 | 12,600,399 | -0.16(-0.19%) |
Aug 12, 2022 | 82.41 | 83.04 | 82.30 | 82.98 | 7,529,817 | +0.63(+0.76%) |
Aug 11, 2022 | 83.29 | 83.48 | 82.17 | 82.36 | 11,190,818 | -0.34(-0.41%) |
Aug 10, 2022 | 82.09 | 82.98 | 81.79 | 82.70 | 9,625,957 | +1.45(+1.79%) |
Aug 09, 2022 | 82.05 | 82.14 | 81.22 | 81.24 | 6,776,323 | -1.38(-1.67%) |
Aug 08, 2022 | 81.91 | 82.69 | 81.91 | 82.62 | 7,850,162 | +1.21(+1.48%) |
Aug 05, 2022 | 80.72 | 81.42 | 80.62 | 81.42 | 5,579,192 | -0.17(-0.20%) |
Aug 04, 2022 | 81.55 | 81.89 | 81.43 | 81.58 | 6,710,659 | +0.17(+0.21%) |
Aug 03, 2022 | 80.18 | 81.47 | 80.08 | 81.41 | 4,878,235 | +1.54(+1.92%) |
Aug 02, 2022 | 80.64 | 80.72 | 79.87 | 79.87 | 6,815,860 | -1.18(-1.45%) |