Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 61.51 | 61.78 | 60.73 | 61.04 | 5,422,856 | -0.80(-1.30%) |
Oct 28, 2022 | 61.06 | 62.56 | 61.06 | 61.84 | 4,838,413 | +1.09(+1.80%) |
Oct 27, 2022 | 61.95 | 62.35 | 60.60 | 60.75 | 7,624,027 | -0.44(-0.72%) |
Oct 26, 2022 | 61.52 | 61.93 | 60.70 | 61.18 | 4,627,156 | -0.07(-0.12%) |
Oct 25, 2022 | 60.30 | 61.32 | 60.29 | 61.26 | 4,026,303 | +1.05(+1.75%) |
Oct 24, 2022 | 60.23 | 60.63 | 59.48 | 60.21 | 4,642,266 | +0.08(+0.14%) |
Oct 21, 2022 | 59.25 | 60.40 | 59.06 | 60.12 | 5,606,349 | +0.93(+1.57%) |
Oct 20, 2022 | 60.63 | 60.63 | 59.09 | 59.19 | 4,397,124 | -1.11(-1.84%) |
Oct 19, 2022 | 60.17 | 60.70 | 59.82 | 60.30 | 3,388,955 | -0.65(-1.07%) |
Oct 18, 2022 | 60.75 | 61.38 | 60.42 | 60.95 | 4,121,207 | +1.03(+1.73%) |
Oct 17, 2022 | 59.73 | 60.73 | 59.73 | 59.92 | 4,311,348 | +0.72(+1.21%) |
Oct 14, 2022 | 60.26 | 61.31 | 58.91 | 59.20 | 5,449,904 | -0.50(-0.84%) |
Oct 13, 2022 | 56.82 | 59.79 | 56.59 | 59.70 | 5,629,078 | +2.38(+4.15%) |
Oct 12, 2022 | 59.24 | 59.46 | 57.31 | 57.33 | 5,435,655 | -1.99(-3.36%) |
Oct 11, 2022 | 59.33 | 60.17 | 59.07 | 59.32 | 4,191,362 | -0.33(-0.55%) |
Oct 10, 2022 | 59.90 | 60.57 | 59.60 | 59.65 | 3,157,806 | -0.12(-0.20%) |
Oct 07, 2022 | 61.36 | 61.51 | 59.46 | 59.77 | 5,245,464 | -1.50(-2.45%) |
Oct 06, 2022 | 63.85 | 63.92 | 61.21 | 61.27 | 7,134,231 | -2.80(-4.36%) |
Oct 05, 2022 | 65.22 | 65.22 | 63.39 | 64.06 | 4,324,043 | -1.83(-2.77%) |
Oct 04, 2022 | 65.12 | 66.28 | 64.62 | 65.89 | 4,850,762 | +0.89(+1.38%) |
Oct 03, 2022 | 64.57 | 65.51 | 63.87 | 65.00 | 4,591,243 | +1.61(+2.54%) |
Sep 30, 2022 | 65.05 | 65.34 | 63.24 | 63.38 | 7,677,213 | -1.29(-1.99%) |
Sep 29, 2022 | 67.53 | 67.74 | 64.57 | 64.67 | 4,285,283 | -2.93(-4.33%) |
Sep 28, 2022 | 67.67 | 68.00 | 66.81 | 67.60 | 4,295,155 | +0.75(+1.12%) |
Sep 27, 2022 | 68.60 | 68.60 | 66.61 | 66.85 | 4,265,060 | -1.33(-1.95%) |
Sep 26, 2022 | 69.85 | 69.86 | 67.31 | 68.18 | 4,393,331 | -1.72(-2.45%) |
Sep 23, 2022 | 70.19 | 70.39 | 69.20 | 69.90 | 3,522,834 | -0.89(-1.25%) |
Sep 22, 2022 | 70.96 | 71.34 | 70.42 | 70.79 | 3,037,264 | -0.18(-0.25%) |
Sep 21, 2022 | 72.36 | 72.91 | 70.95 | 70.96 | 2,637,753 | -1.02(-1.41%) |
Sep 20, 2022 | 72.54 | 72.62 | 71.22 | 71.98 | 3,217,659 | -0.98(-1.34%) |
Sep 19, 2022 | 71.80 | 73.02 | 71.48 | 72.96 | 4,267,355 | +0.95(+1.32%) |
Sep 16, 2022 | 72.03 | 72.55 | 71.69 | 72.01 | 8,737,663 | -0.04(-0.05%) |
Sep 15, 2022 | 73.78 | 73.78 | 71.99 | 72.04 | 4,266,493 | -1.99(-2.69%) |
Sep 14, 2022 | 73.03 | 74.33 | 73.03 | 74.04 | 3,117,398 | +1.12(+1.53%) |
Sep 13, 2022 | 74.08 | 74.36 | 72.60 | 72.92 | 3,445,501 | -1.79(-2.40%) |
Sep 12, 2022 | 74.20 | 74.87 | 74.01 | 74.71 | 3,613,586 | +0.59(+0.79%) |
Sep 09, 2022 | 74.31 | 74.64 | 73.81 | 74.12 | 3,476,382 | +0.10(+0.14%) |
Sep 08, 2022 | 74.14 | 74.59 | 73.67 | 74.02 | 2,879,933 | -0.32(-0.43%) |
Sep 07, 2022 | 72.85 | 74.50 | 72.85 | 74.34 | 5,523,073 | +1.84(+2.53%) |
Sep 06, 2022 | 72.89 | 73.61 | 72.32 | 72.50 | 4,435,215 | -0.08(-0.12%) |
Sep 02, 2022 | 73.55 | 74.24 | 72.35 | 72.58 | 3,356,066 | -0.84(-1.14%) |
Sep 01, 2022 | 72.01 | 73.54 | 71.93 | 73.42 | 4,013,325 | +1.58(+2.21%) |
Aug 31, 2022 | 72.26 | 72.79 | 71.82 | 71.84 | 4,615,281 | -0.48(-0.66%) |
Aug 30, 2022 | 73.27 | 73.44 | 72.01 | 72.31 | 3,311,799 | -1.03(-1.40%) |
Aug 29, 2022 | 72.50 | 73.86 | 72.25 | 73.34 | 2,911,656 | +0.45(+0.61%) |
Aug 26, 2022 | 73.81 | 74.08 | 72.84 | 72.89 | 3,316,654 | -0.86(-1.16%) |
Aug 25, 2022 | 73.65 | 73.79 | 72.95 | 73.75 | 2,650,930 | +0.23(+0.32%) |
Aug 24, 2022 | 73.66 | 73.78 | 72.99 | 73.52 | 2,690,676 | +0.07(+0.10%) |
Aug 23, 2022 | 73.86 | 73.86 | 73.18 | 73.44 | 2,396,782 | -0.30(-0.40%) |
Aug 22, 2022 | 74.41 | 74.61 | 73.54 | 73.74 | 2,782,441 | -0.98(-1.31%) |
Aug 19, 2022 | 74.48 | 75.10 | 74.19 | 74.72 | 3,737,163 | +0.41(+0.55%) |
Aug 18, 2022 | 73.88 | 74.53 | 73.83 | 74.31 | 3,076,092 | +0.44(+0.59%) |
Aug 17, 2022 | 73.57 | 74.14 | 73.49 | 73.87 | 3,864,902 | +0.17(+0.23%) |
Aug 16, 2022 | 73.04 | 73.99 | 72.90 | 73.70 | 4,423,180 | +0.65(+0.89%) |
Aug 15, 2022 | 72.83 | 73.31 | 72.66 | 73.05 | 5,984,551 | +0.23(+0.32%) |
Aug 12, 2022 | 72.36 | 72.86 | 72.22 | 72.82 | 3,382,312 | +0.84(+1.17%) |
Aug 11, 2022 | 72.33 | 72.83 | 71.78 | 71.98 | 3,917,218 | -0.36(-0.50%) |
Aug 10, 2022 | 72.51 | 72.64 | 71.99 | 72.34 | 3,399,374 | +0.04(+0.05%) |
Aug 09, 2022 | 71.64 | 72.45 | 71.58 | 72.30 | 3,408,682 | +0.98(+1.37%) |
Aug 08, 2022 | 71.93 | 72.20 | 71.06 | 71.32 | 4,609,994 | -0.07(-0.10%) |
Aug 05, 2022 | 71.65 | 71.95 | 70.61 | 71.40 | 4,476,659 | -0.65(-0.90%) |
Aug 04, 2022 | 71.61 | 72.79 | 71.57 | 72.04 | 5,673,241 | +0.66(+0.92%) |
Aug 03, 2022 | 70.12 | 71.52 | 69.07 | 71.39 | 4,801,932 | +1.23(+1.75%) |
Aug 02, 2022 | 71.13 | 71.60 | 70.09 | 70.16 | 5,189,478 | -0.69(-0.98%) |