Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 75.06 | 76.86 | 74.97 | 76.60 | 12,585,143 | +0.70(+0.92%) |
Oct 28, 2022 | 73.89 | 76.22 | 73.89 | 75.91 | 8,926,044 | +2.17(+2.94%) |
Oct 27, 2022 | 73.35 | 74.46 | 73.15 | 73.74 | 7,186,375 | +0.32(+0.44%) |
Oct 26, 2022 | 71.25 | 74.30 | 71.19 | 73.42 | 10,903,562 | +1.65(+2.30%) |
Oct 25, 2022 | 72.07 | 72.72 | 71.25 | 71.77 | 9,311,789 | +0.22(+0.30%) |
Oct 24, 2022 | 71.56 | 72.31 | 70.43 | 71.55 | 11,705,459 | +0.22(+0.30%) |
Oct 21, 2022 | 69.70 | 71.42 | 68.99 | 71.34 | 15,952,004 | +3.39(+4.98%) |
Oct 20, 2022 | 66.26 | 68.61 | 65.93 | 67.95 | 17,935,550 | +2.89(+4.45%) |
Oct 19, 2022 | 65.24 | 65.93 | 64.54 | 65.06 | 5,609,457 | -0.72(-1.09%) |
Oct 18, 2022 | 66.72 | 67.29 | 65.09 | 65.77 | 6,816,095 | +0.01(+0.01%) |
Oct 17, 2022 | 64.64 | 66.30 | 64.63 | 65.76 | 11,585,691 | +2.66(+4.21%) |
Oct 14, 2022 | 64.49 | 65.36 | 63.01 | 63.10 | 8,198,938 | -0.87(-1.37%) |
Oct 13, 2022 | 61.31 | 64.47 | 61.10 | 63.98 | 10,341,149 | +1.39(+2.23%) |
Oct 12, 2022 | 61.44 | 63.07 | 61.00 | 62.58 | 9,180,943 | +1.34(+2.20%) |
Oct 11, 2022 | 60.69 | 61.92 | 60.49 | 61.24 | 7,518,133 | +0.16(+0.26%) |
Oct 10, 2022 | 62.10 | 62.38 | 60.54 | 61.08 | 6,563,336 | -0.70(-1.14%) |
Oct 07, 2022 | 62.96 | 63.08 | 61.25 | 61.78 | 7,312,104 | -1.96(-3.08%) |
Oct 06, 2022 | 64.75 | 65.22 | 63.67 | 63.75 | 7,162,347 | -1.31(-2.01%) |
Oct 05, 2022 | 63.79 | 65.59 | 63.43 | 65.06 | 9,425,742 | +0.93(+1.45%) |
Oct 04, 2022 | 62.28 | 64.26 | 62.28 | 64.13 | 10,132,742 | +2.55(+4.14%) |
Oct 03, 2022 | 59.54 | 61.73 | 59.36 | 61.58 | 9,896,712 | +1.96(+3.29%) |
Sep 30, 2022 | 59.80 | 60.66 | 59.61 | 59.62 | 10,033,092 | -0.32(-0.54%) |
Sep 29, 2022 | 60.81 | 61.11 | 59.33 | 59.94 | 9,098,332 | -1.63(-2.65%) |
Sep 28, 2022 | 61.13 | 61.84 | 60.77 | 61.57 | 8,758,000 | +0.63(+1.04%) |
Sep 27, 2022 | 62.63 | 62.87 | 60.56 | 60.94 | 9,511,200 | -1.01(-1.62%) |
Sep 26, 2022 | 62.80 | 63.38 | 61.88 | 61.94 | 7,065,749 | -1.07(-1.70%) |
Sep 23, 2022 | 63.80 | 63.88 | 62.35 | 63.01 | 9,508,799 | -1.44(-2.24%) |
Sep 22, 2022 | 65.26 | 65.35 | 64.27 | 64.46 | 7,387,482 | -0.70(-1.08%) |
Sep 21, 2022 | 67.08 | 67.24 | 65.15 | 65.16 | 6,932,494 | -1.33(-2.00%) |
Sep 20, 2022 | 66.65 | 66.83 | 65.84 | 66.49 | 8,834,540 | -0.94(-1.39%) |
Sep 19, 2022 | 66.58 | 67.49 | 66.29 | 67.43 | 8,565,796 | +0.23(+0.35%) |
Sep 16, 2022 | 67.93 | 68.14 | 66.62 | 67.19 | 23,982,418 | -1.38(-2.01%) |
Sep 15, 2022 | 69.80 | 70.38 | 68.09 | 68.57 | 12,779,943 | -1.84(-2.61%) |
Sep 14, 2022 | 73.99 | 74.07 | 70.06 | 70.40 | 22,126,260 | -3.83(-5.16%) |
Sep 13, 2022 | 74.25 | 77.52 | 73.98 | 74.23 | 30,193,730 | -1.02(-1.35%) |
Sep 12, 2022 | 74.81 | 75.54 | 74.46 | 75.25 | 15,931,298 | +1.14(+1.54%) |
Sep 09, 2022 | 72.87 | 74.20 | 72.67 | 74.10 | 7,953,950 | +1.23(+1.69%) |
Sep 08, 2022 | 72.27 | 73.02 | 71.86 | 72.87 | 7,078,208 | +0.16(+0.21%) |
Sep 07, 2022 | 71.93 | 72.89 | 71.67 | 72.72 | 5,933,709 | +0.64(+0.89%) |
Sep 06, 2022 | 72.92 | 73.38 | 71.80 | 72.07 | 7,262,857 | -0.83(-1.14%) |
Sep 02, 2022 | 73.94 | 74.94 | 72.71 | 72.90 | 11,296,378 | -0.61(-0.82%) |
Sep 01, 2022 | 72.36 | 73.58 | 71.78 | 73.51 | 8,337,860 | +1.12(+1.55%) |
Aug 31, 2022 | 72.69 | 73.36 | 72.28 | 72.39 | 8,810,609 | +0.01(+0.01%) |
Aug 30, 2022 | 72.65 | 72.89 | 71.71 | 72.38 | 5,223,323 | -0.05(-0.07%) |
Aug 29, 2022 | 72.35 | 73.08 | 72.31 | 72.43 | 4,400,331 | -0.45(-0.62%) |
Aug 26, 2022 | 75.15 | 75.42 | 72.80 | 72.87 | 5,023,810 | -2.19(-2.91%) |
Aug 25, 2022 | 74.52 | 75.08 | 74.18 | 75.06 | 3,609,352 | +0.70(+0.95%) |
Aug 24, 2022 | 74.65 | 74.74 | 74.24 | 74.36 | 3,966,895 | -0.23(-0.31%) |
Aug 23, 2022 | 74.44 | 75.18 | 74.44 | 74.59 | 4,548,359 | -0.05(-0.07%) |
Aug 22, 2022 | 76.08 | 76.08 | 74.36 | 74.64 | 5,898,124 | -2.15(-2.80%) |
Aug 19, 2022 | 77.15 | 77.25 | 76.57 | 76.79 | 4,793,024 | -0.64(-0.83%) |
Aug 18, 2022 | 77.39 | 77.98 | 77.13 | 77.43 | 4,220,893 | +0.07(+0.09%) |
Aug 17, 2022 | 77.12 | 77.87 | 77.07 | 77.37 | 5,311,566 | -0.26(-0.34%) |
Aug 16, 2022 | 77.02 | 77.76 | 76.97 | 77.63 | 6,335,790 | +0.40(+0.52%) |
Aug 15, 2022 | 76.96 | 77.53 | 76.63 | 77.23 | 3,824,559 | -0.04(-0.05%) |
Aug 12, 2022 | 76.14 | 77.53 | 75.81 | 77.27 | 6,855,416 | +1.94(+2.58%) |
Aug 11, 2022 | 76.10 | 76.14 | 75.25 | 75.32 | 5,690,355 | -0.37(-0.49%) |
Aug 10, 2022 | 75.74 | 76.13 | 75.36 | 75.70 | 5,386,084 | +0.75(+1.00%) |
Aug 09, 2022 | 74.40 | 75.08 | 74.04 | 74.94 | 4,347,171 | +0.29(+0.39%) |
Aug 08, 2022 | 75.09 | 75.59 | 74.46 | 74.65 | 4,849,622 | -0.86(-1.14%) |
Aug 05, 2022 | 74.46 | 75.56 | 74.19 | 75.51 | 4,976,521 | -0.05(-0.06%) |
Aug 04, 2022 | 75.61 | 76.00 | 75.28 | 75.56 | 3,745,231 | +0.03(+0.04%) |
Aug 03, 2022 | 74.90 | 75.91 | 74.49 | 75.53 | 6,280,443 | +1.00(+1.34%) |
Aug 02, 2022 | 75.16 | 75.42 | 74.25 | 74.53 | 6,559,393 | -1.06(-1.41%) |