Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 72.58 | 72.97 | 72.16 | 72.64 | 2,838,432 | +0.03(+0.04%) |
Oct 28, 2022 | 71.38 | 72.80 | 71.08 | 72.61 | 2,592,422 | +1.44(+2.02%) |
Oct 27, 2022 | 70.17 | 71.79 | 70.06 | 71.17 | 2,839,563 | +1.34(+1.92%) |
Oct 26, 2022 | 70.59 | 70.99 | 69.26 | 69.83 | 2,255,157 | -0.23(-0.32%) |
Oct 25, 2022 | 69.00 | 70.26 | 68.74 | 70.06 | 2,094,281 | +0.88(+1.27%) |
Oct 24, 2022 | 68.79 | 69.73 | 68.63 | 69.18 | 1,433,912 | +0.87(+1.27%) |
Oct 21, 2022 | 67.89 | 68.89 | 67.57 | 68.31 | 1,384,191 | +0.45(+0.67%) |
Oct 20, 2022 | 69.49 | 69.55 | 67.66 | 67.85 | 2,007,606 | -1.72(-2.47%) |
Oct 19, 2022 | 69.59 | 70.06 | 68.91 | 69.57 | 1,384,872 | +0.09(+0.12%) |
Oct 18, 2022 | 68.55 | 69.53 | 68.51 | 69.49 | 1,589,228 | +1.20(+1.76%) |
Oct 17, 2022 | 68.33 | 68.69 | 67.97 | 68.29 | 1,891,065 | +0.23(+0.33%) |
Oct 14, 2022 | 69.28 | 69.93 | 67.85 | 68.06 | 1,844,558 | -1.11(-1.60%) |
Oct 13, 2022 | 67.81 | 69.41 | 67.24 | 69.17 | 1,876,217 | +1.06(+1.55%) |
Oct 12, 2022 | 68.08 | 68.98 | 68.03 | 68.11 | 2,113,854 | +0.07(+0.10%) |
Oct 11, 2022 | 67.09 | 68.57 | 66.98 | 68.04 | 1,805,813 | +1.05(+1.57%) |
Oct 10, 2022 | 66.18 | 67.06 | 66.04 | 66.99 | 2,127,232 | +1.13(+1.72%) |
Oct 07, 2022 | 66.12 | 66.52 | 65.45 | 65.86 | 1,960,518 | -0.37(-0.56%) |
Oct 06, 2022 | 67.83 | 67.87 | 65.82 | 66.23 | 1,803,306 | -1.75(-2.57%) |
Oct 05, 2022 | 67.98 | 68.40 | 67.28 | 67.98 | 1,472,340 | -0.22(-0.32%) |
Oct 04, 2022 | 67.17 | 68.57 | 66.99 | 68.19 | 2,187,407 | +0.99(+1.48%) |
Oct 03, 2022 | 66.25 | 67.44 | 65.78 | 67.20 | 2,268,162 | +1.33(+2.02%) |
Sep 30, 2022 | 67.83 | 68.02 | 65.78 | 65.87 | 2,958,041 | -1.76(-2.60%) |
Sep 29, 2022 | 68.86 | 68.90 | 67.25 | 67.63 | 1,951,241 | -1.15(-1.68%) |
Sep 28, 2022 | 68.37 | 69.11 | 67.63 | 68.78 | 2,284,581 | +0.70(+1.03%) |
Sep 27, 2022 | 69.14 | 69.97 | 67.95 | 68.08 | 2,271,055 | -0.88(-1.28%) |
Sep 26, 2022 | 68.88 | 69.52 | 68.35 | 68.96 | 2,279,430 | -0.10(-0.15%) |
Sep 23, 2022 | 69.20 | 69.72 | 68.16 | 69.06 | 2,449,170 | -0.54(-0.77%) |
Sep 22, 2022 | 69.09 | 70.07 | 68.85 | 69.60 | 2,894,232 | +0.66(+0.96%) |
Sep 21, 2022 | 68.29 | 70.06 | 68.21 | 68.94 | 3,155,928 | +1.36(+2.01%) |
Sep 20, 2022 | 67.18 | 67.74 | 67.02 | 67.58 | 2,449,066 | -0.01(-0.01%) |
Sep 19, 2022 | 67.24 | 67.60 | 67.02 | 67.59 | 1,404,005 | +0.38(+0.56%) |
Sep 16, 2022 | 66.67 | 67.29 | 66.30 | 67.21 | 6,276,586 | +0.70(+1.05%) |
Sep 15, 2022 | 66.78 | 66.85 | 65.71 | 66.51 | 2,263,492 | -0.16(-0.24%) |
Sep 14, 2022 | 66.93 | 67.40 | 66.42 | 66.67 | 2,568,284 | -0.29(-0.44%) |
Sep 13, 2022 | 68.53 | 68.89 | 66.85 | 66.96 | 2,322,900 | -1.72(-2.51%) |
Sep 12, 2022 | 68.21 | 68.83 | 67.76 | 68.68 | 2,319,055 | +0.55(+0.80%) |
Sep 09, 2022 | 68.21 | 68.80 | 67.33 | 68.14 | 2,428,443 | +0.29(+0.43%) |
Sep 08, 2022 | 68.52 | 68.68 | 66.86 | 67.84 | 3,347,466 | -1.34(-1.94%) |
Sep 07, 2022 | 68.39 | 69.30 | 68.07 | 69.19 | 1,870,945 | +0.85(+1.25%) |
Sep 06, 2022 | 68.73 | 69.25 | 68.02 | 68.33 | 2,123,488 | -0.41(-0.59%) |
Sep 02, 2022 | 69.55 | 70.27 | 68.52 | 68.74 | 1,705,275 | -0.61(-0.87%) |
Sep 01, 2022 | 68.64 | 69.62 | 68.14 | 69.35 | 2,197,016 | +0.57(+0.82%) |
Aug 31, 2022 | 68.64 | 69.47 | 68.23 | 68.78 | 2,985,902 | +0.12(+0.18%) |
Aug 30, 2022 | 69.56 | 69.57 | 68.48 | 68.66 | 2,163,934 | -0.95(-1.36%) |
Aug 29, 2022 | 69.03 | 69.91 | 68.69 | 69.60 | 1,361,009 | +0.34(+0.49%) |
Aug 26, 2022 | 71.31 | 71.31 | 69.25 | 69.27 | 1,926,121 | -1.87(-2.62%) |
Aug 25, 2022 | 71.10 | 71.40 | 70.76 | 71.13 | 1,873,706 | -0.24(-0.34%) |
Aug 24, 2022 | 71.56 | 71.72 | 71.17 | 71.38 | 1,699,983 | -0.08(-0.12%) |
Aug 23, 2022 | 70.85 | 71.62 | 70.72 | 71.46 | 2,147,056 | +0.53(+0.75%) |
Aug 22, 2022 | 71.88 | 72.04 | 70.63 | 70.93 | 2,004,270 | -0.98(-1.37%) |
Aug 19, 2022 | 71.36 | 72.21 | 71.10 | 71.91 | 2,755,802 | +0.71(+1.00%) |
Aug 18, 2022 | 70.90 | 71.25 | 70.49 | 71.20 | 1,592,830 | +0.17(+0.24%) |
Aug 17, 2022 | 71.25 | 71.70 | 70.99 | 71.03 | 1,690,555 | -0.16(-0.22%) |
Aug 16, 2022 | 70.91 | 71.59 | 70.77 | 71.19 | 2,830,692 | +0.05(+0.07%) |
Aug 15, 2022 | 70.97 | 71.57 | 70.65 | 71.14 | 1,450,205 | +0.22(+0.30%) |
Aug 12, 2022 | 70.76 | 71.03 | 70.41 | 70.93 | 1,511,742 | +0.22(+0.31%) |
Aug 11, 2022 | 70.72 | 71.75 | 70.64 | 70.71 | 1,445,215 | -0.11(-0.16%) |
Aug 10, 2022 | 70.58 | 71.05 | 70.20 | 70.82 | 2,060,711 | +0.29(+0.41%) |
Aug 09, 2022 | 70.34 | 70.85 | 70.27 | 70.53 | 1,509,189 | +0.49(+0.70%) |
Aug 08, 2022 | 70.16 | 70.43 | 69.80 | 70.04 | 2,183,062 | -0.34(-0.48%) |
Aug 05, 2022 | 69.60 | 70.49 | 68.80 | 70.38 | 2,719,324 | +1.14(+1.65%) |
Aug 04, 2022 | 70.20 | 71.70 | 68.98 | 69.24 | 3,734,819 | -0.13(-0.19%) |
Aug 03, 2022 | 68.94 | 69.62 | 68.70 | 69.37 | 2,209,171 | +0.08(+0.12%) |
Aug 02, 2022 | 70.25 | 70.44 | 69.17 | 69.28 | 2,274,093 | -0.82(-1.16%) |