Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 72.89 | 74.11 | 72.40 | 73.26 | 15,714,351 | -0.76(-1.02%) |
Oct 28, 2022 | 69.44 | 74.33 | 69.09 | 74.02 | 29,627,984 | +8.47(+12.92%) |
Oct 27, 2022 | 66.16 | 66.54 | 65.49 | 65.55 | 9,506,249 | -0.58(-0.88%) |
Oct 26, 2022 | 65.36 | 66.68 | 65.25 | 66.13 | 9,388,636 | +1.14(+1.75%) |
Oct 25, 2022 | 64.28 | 65.09 | 63.94 | 64.99 | 7,187,235 | +0.56(+0.87%) |
Oct 24, 2022 | 63.60 | 64.78 | 63.58 | 64.43 | 7,639,221 | +1.13(+1.78%) |
Oct 21, 2022 | 61.80 | 63.44 | 61.73 | 63.30 | 8,369,079 | +1.52(+2.46%) |
Oct 20, 2022 | 61.78 | 62.13 | 61.35 | 61.78 | 6,837,032 | -0.03(-0.05%) |
Oct 19, 2022 | 62.42 | 62.53 | 61.49 | 61.81 | 7,559,209 | -0.64(-1.02%) |
Oct 18, 2022 | 62.13 | 62.63 | 62.04 | 62.44 | 7,284,537 | +0.46(+0.74%) |
Oct 17, 2022 | 62.41 | 62.50 | 61.57 | 61.98 | 6,209,619 | +0.20(+0.32%) |
Oct 14, 2022 | 62.22 | 62.56 | 61.65 | 61.79 | 8,451,956 | -0.27(-0.44%) |
Oct 13, 2022 | 60.19 | 62.52 | 59.85 | 62.06 | 8,235,798 | +1.00(+1.64%) |
Oct 12, 2022 | 61.49 | 61.97 | 60.98 | 61.06 | 6,860,356 | -0.28(-0.46%) |
Oct 11, 2022 | 60.23 | 61.67 | 60.21 | 61.34 | 7,660,793 | +1.15(+1.91%) |
Oct 10, 2022 | 60.29 | 60.55 | 59.87 | 60.19 | 4,634,320 | +0.16(+0.26%) |
Oct 07, 2022 | 60.36 | 60.78 | 59.72 | 60.03 | 7,200,082 | -0.62(-1.02%) |
Oct 06, 2022 | 60.59 | 61.03 | 60.33 | 60.65 | 6,021,104 | -0.47(-0.76%) |
Oct 05, 2022 | 60.43 | 61.60 | 60.12 | 61.12 | 6,213,699 | +0.13(+0.21%) |
Oct 04, 2022 | 59.85 | 61.03 | 59.39 | 60.98 | 12,814,649 | +2.79(+4.80%) |
Oct 03, 2022 | 58.27 | 58.43 | 57.38 | 58.19 | 8,667,849 | +0.59(+1.02%) |
Sep 30, 2022 | 58.98 | 59.37 | 57.53 | 57.60 | 9,418,608 | -1.29(-2.19%) |
Sep 29, 2022 | 59.60 | 59.97 | 58.37 | 58.89 | 9,029,198 | -0.80(-1.35%) |
Sep 28, 2022 | 58.83 | 60.11 | 58.56 | 59.70 | 8,104,241 | +1.21(+2.08%) |
Sep 27, 2022 | 58.30 | 59.31 | 58.16 | 58.48 | 7,631,397 | +0.27(+0.47%) |
Sep 26, 2022 | 58.37 | 58.77 | 58.05 | 58.21 | 6,576,892 | -0.49(-0.83%) |
Sep 23, 2022 | 59.29 | 59.56 | 58.17 | 58.70 | 8,143,082 | -0.85(-1.43%) |
Sep 22, 2022 | 59.15 | 60.06 | 58.76 | 59.55 | 6,545,316 | +0.25(+0.43%) |
Sep 21, 2022 | 60.30 | 61.19 | 59.26 | 59.29 | 9,398,084 | -1.01(-1.67%) |
Sep 20, 2022 | 61.08 | 61.14 | 59.66 | 60.30 | 7,451,907 | -1.16(-1.88%) |
Sep 19, 2022 | 61.02 | 61.49 | 60.32 | 61.46 | 6,597,991 | +0.21(+0.34%) |
Sep 16, 2022 | 60.77 | 61.56 | 60.52 | 61.26 | 12,600,535 | +0.56(+0.92%) |
Sep 15, 2022 | 61.16 | 61.35 | 60.43 | 60.70 | 7,591,250 | -0.17(-0.28%) |
Sep 14, 2022 | 60.14 | 61.12 | 60.14 | 60.86 | 9,759,496 | +0.76(+1.26%) |
Sep 13, 2022 | 62.23 | 62.23 | 59.95 | 60.11 | 12,779,126 | -2.69(-4.28%) |
Sep 12, 2022 | 63.18 | 63.60 | 62.30 | 62.79 | 20,337,378 | +2.52(+4.18%) |
Sep 09, 2022 | 60.00 | 60.73 | 59.91 | 60.27 | 7,036,767 | +0.17(+0.28%) |
Sep 08, 2022 | 60.39 | 60.61 | 59.73 | 60.11 | 8,966,113 | +0.29(+0.48%) |
Sep 07, 2022 | 58.79 | 59.98 | 58.69 | 59.82 | 10,426,021 | +1.29(+2.21%) |
Sep 06, 2022 | 58.89 | 58.93 | 57.98 | 58.53 | 7,987,365 | -0.40(-0.67%) |
Sep 02, 2022 | 60.05 | 60.28 | 58.51 | 58.93 | 7,297,048 | -1.04(-1.74%) |
Sep 01, 2022 | 58.55 | 60.01 | 58.46 | 59.97 | 6,789,655 | +1.37(+2.33%) |
Aug 31, 2022 | 57.88 | 59.06 | 57.89 | 58.60 | 9,034,079 | +0.90(+1.55%) |
Aug 30, 2022 | 57.72 | 57.88 | 57.05 | 57.71 | 6,048,733 | +0.05(+0.08%) |
Aug 29, 2022 | 57.36 | 58.04 | 56.77 | 57.66 | 5,653,671 | +0.07(+0.13%) |
Aug 26, 2022 | 58.71 | 58.74 | 57.57 | 57.59 | 5,958,262 | -1.13(-1.92%) |
Aug 25, 2022 | 58.95 | 59.03 | 58.33 | 58.71 | 4,098,594 | -0.03(-0.05%) |
Aug 24, 2022 | 58.81 | 58.92 | 58.35 | 58.74 | 4,124,347 | -0.06(-0.09%) |
Aug 23, 2022 | 59.42 | 59.43 | 58.60 | 58.80 | 5,116,248 | -0.63(-1.06%) |
Aug 22, 2022 | 60.21 | 60.25 | 59.30 | 59.42 | 5,658,177 | -0.90(-1.50%) |
Aug 19, 2022 | 60.03 | 60.75 | 59.94 | 60.33 | 5,695,996 | +0.15(+0.25%) |
Aug 18, 2022 | 60.90 | 60.94 | 59.74 | 60.18 | 5,608,298 | -0.78(-1.27%) |
Aug 17, 2022 | 60.91 | 61.76 | 60.77 | 60.96 | 7,056,751 | -0.29(-0.47%) |
Aug 16, 2022 | 61.09 | 61.33 | 60.61 | 61.24 | 7,655,138 | +0.11(+0.18%) |
Aug 15, 2022 | 58.95 | 61.21 | 58.78 | 61.13 | 13,408,981 | +3.00(+5.16%) |
Aug 12, 2022 | 57.90 | 58.16 | 57.39 | 58.13 | 4,329,887 | +0.47(+0.82%) |
Aug 11, 2022 | 57.96 | 58.55 | 57.59 | 57.66 | 5,649,885 | -0.64(-1.09%) |
Aug 10, 2022 | 57.70 | 58.34 | 57.35 | 58.30 | 8,961,793 | +1.05(+1.84%) |
Aug 09, 2022 | 56.86 | 57.29 | 56.67 | 57.24 | 5,581,301 | +0.37(+0.65%) |
Aug 08, 2022 | 56.32 | 56.98 | 56.15 | 56.88 | 6,344,187 | +0.47(+0.83%) |
Aug 05, 2022 | 57.05 | 57.10 | 55.97 | 56.40 | 6,541,564 | -0.76(-1.32%) |
Aug 04, 2022 | 57.37 | 58.15 | 57.09 | 57.16 | 5,977,363 | -0.33(-0.58%) |
Aug 03, 2022 | 56.20 | 58.77 | 55.99 | 57.49 | 10,902,702 | +2.52(+4.59%) |
Aug 02, 2022 | 55.16 | 55.69 | 54.74 | 54.97 | 6,475,721 | -0.06(-0.10%) |