Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 72.93 | 73.25 | 72.40 | 72.80 | 6,632,238 | -0.05(-0.07%) |
Oct 28, 2022 | 72.53 | 73.05 | 72.32 | 72.85 | 7,212,381 | +0.35(+0.48%) |
Oct 27, 2022 | 72.36 | 72.83 | 72.05 | 72.50 | 4,538,217 | +0.02(+0.03%) |
Oct 26, 2022 | 72.84 | 73.03 | 72.36 | 72.48 | 6,086,142 | -0.02(-0.03%) |
Oct 25, 2022 | 72.73 | 72.98 | 72.44 | 72.50 | 6,582,923 | -0.01(-0.01%) |
Oct 24, 2022 | 72.83 | 72.83 | 71.89 | 72.51 | 4,495,114 | -0.20(-0.28%) |
Oct 21, 2022 | 72.93 | 73.17 | 72.42 | 72.71 | 4,371,556 | -0.60(-0.82%) |
Oct 20, 2022 | 72.24 | 73.83 | 72.24 | 73.31 | 5,178,940 | +1.10(+1.52%) |
Oct 19, 2022 | 72.01 | 72.47 | 71.79 | 72.21 | 4,602,582 | -0.05(-0.07%) |
Oct 18, 2022 | 72.23 | 72.50 | 72.03 | 72.26 | 5,305,153 | +0.50(+0.70%) |
Oct 17, 2022 | 72.80 | 72.93 | 71.71 | 71.76 | 14,492,248 | -0.37(-0.51%) |
Oct 14, 2022 | 73.44 | 73.66 | 72.08 | 72.13 | 5,141,458 | -0.99(-1.35%) |
Oct 13, 2022 | 72.92 | 73.89 | 72.41 | 73.12 | 6,168,986 | -0.38(-0.52%) |
Oct 12, 2022 | 73.54 | 73.65 | 73.17 | 73.50 | 4,096,747 | -0.05(-0.07%) |
Oct 11, 2022 | 73.60 | 74.02 | 73.25 | 73.55 | 5,381,472 | -0.20(-0.27%) |
Oct 10, 2022 | 73.35 | 74.11 | 73.28 | 73.75 | 4,282,329 | +0.40(+0.55%) |
Oct 07, 2022 | 73.59 | 73.73 | 73.04 | 73.35 | 4,208,213 | -0.48(-0.65%) |
Oct 06, 2022 | 74.09 | 74.39 | 73.64 | 73.83 | 5,832,185 | -0.28(-0.38%) |
Oct 05, 2022 | 74.84 | 75.00 | 73.83 | 74.11 | 7,543,445 | -0.89(-1.19%) |
Oct 04, 2022 | 74.71 | 75.38 | 74.56 | 75.00 | 9,470,022 | +0.64(+0.86%) |
Oct 03, 2022 | 74.41 | 74.80 | 74.11 | 74.36 | 4,560,793 | +0.02(+0.03%) |
Sep 30, 2022 | 74.90 | 75.30 | 74.22 | 74.34 | 9,498,213 | -0.53(-0.71%) |
Sep 29, 2022 | 75.19 | 75.36 | 74.33 | 74.87 | 5,977,522 | -0.52(-0.69%) |
Sep 28, 2022 | 74.86 | 75.72 | 74.42 | 75.39 | 7,529,311 | +0.53(+0.71%) |
Sep 27, 2022 | 74.70 | 75.33 | 74.47 | 74.86 | 6,325,313 | +0.53(+0.71%) |
Sep 26, 2022 | 74.84 | 75.32 | 74.25 | 74.33 | 5,573,061 | -0.62(-0.83%) |
Sep 23, 2022 | 76.59 | 76.66 | 74.81 | 74.95 | 8,176,669 | -2.08(-2.70%) |
Sep 22, 2022 | 75.31 | 77.23 | 75.18 | 77.03 | 8,675,735 | +1.71(+2.27%) |
Sep 21, 2022 | 75.18 | 76.14 | 74.83 | 75.32 | 5,319,216 | +0.28(+0.37%) |
Sep 20, 2022 | 76.00 | 76.15 | 75.00 | 75.04 | 4,836,280 | -0.90(-1.19%) |
Sep 19, 2022 | 75.85 | 76.28 | 75.51 | 75.94 | 5,836,215 | -0.08(-0.11%) |
Sep 16, 2022 | 76.71 | 77.06 | 75.78 | 76.02 | 18,972,760 | -0.81(-1.05%) |
Sep 15, 2022 | 76.50 | 77.22 | 76.31 | 76.83 | 5,475,522 | +0.23(+0.30%) |
Sep 14, 2022 | 77.00 | 77.14 | 76.04 | 76.60 | 7,569,216 | -0.16(-0.21%) |
Sep 13, 2022 | 77.49 | 78.04 | 76.64 | 76.76 | 5,872,170 | -1.37(-1.75%) |
Sep 12, 2022 | 78.75 | 78.92 | 77.95 | 78.13 | 4,798,348 | -0.38(-0.48%) |
Sep 09, 2022 | 77.57 | 78.58 | 77.37 | 78.51 | 5,967,444 | +1.12(+1.45%) |
Sep 08, 2022 | 77.62 | 77.69 | 77.00 | 77.39 | 6,199,220 | -0.33(-0.42%) |
Sep 07, 2022 | 76.88 | 77.86 | 76.77 | 77.72 | 3,830,244 | +0.88(+1.15%) |
Sep 06, 2022 | 77.59 | 77.59 | 76.67 | 76.84 | 6,637,849 | -0.69(-0.89%) |
Sep 02, 2022 | 78.50 | 78.56 | 77.36 | 77.53 | 4,330,802 | -1.02(-1.30%) |
Sep 01, 2022 | 78.21 | 79.00 | 78.10 | 78.55 | 4,867,231 | +0.06(+0.08%) |
Aug 31, 2022 | 78.98 | 79.14 | 78.47 | 78.49 | 4,239,710 | -0.13(-0.17%) |
Aug 30, 2022 | 78.83 | 78.94 | 78.47 | 78.62 | 4,111,640 | -0.13(-0.17%) |
Aug 29, 2022 | 78.55 | 79.08 | 78.50 | 78.75 | 3,656,920 | +0.12(+0.15%) |
Aug 26, 2022 | 79.42 | 79.50 | 78.58 | 78.63 | 5,149,389 | -0.44(-0.56%) |
Aug 25, 2022 | 79.50 | 79.52 | 78.32 | 79.07 | 4,480,954 | -0.21(-0.26%) |
Aug 24, 2022 | 79.36 | 79.73 | 79.13 | 79.28 | 3,474,323 | -0.06(-0.08%) |
Aug 23, 2022 | 79.53 | 79.77 | 79.30 | 79.34 | 2,821,159 | -0.42(-0.53%) |
Aug 22, 2022 | 79.83 | 80.07 | 79.61 | 79.76 | 3,716,349 | -0.51(-0.64%) |
Aug 19, 2022 | 80.33 | 81.50 | 79.97 | 80.27 | 4,688,393 | -0.17(-0.21%) |
Aug 18, 2022 | 80.71 | 80.75 | 80.23 | 80.44 | 3,257,566 | -0.09(-0.11%) |
Aug 17, 2022 | 80.76 | 80.91 | 79.81 | 80.53 | 7,245,343 | -0.39(-0.48%) |
Aug 16, 2022 | 80.81 | 81.17 | 80.55 | 80.92 | 5,647,371 | +0.19(+0.24%) |
Aug 15, 2022 | 80.60 | 80.80 | 80.38 | 80.73 | 4,120,368 | -0.06(-0.07%) |
Aug 12, 2022 | 80.75 | 80.95 | 80.66 | 80.79 | 5,822,974 | +0.28(+0.35%) |
Aug 11, 2022 | 81.00 | 81.13 | 80.50 | 80.51 | 2,629,918 | -0.40(-0.49%) |
Aug 10, 2022 | 81.14 | 81.22 | 80.49 | 80.91 | 5,314,424 | +0.32(+0.40%) |
Aug 09, 2022 | 81.10 | 81.24 | 80.41 | 80.59 | 4,687,463 | -0.41(-0.51%) |
Aug 08, 2022 | 80.57 | 81.05 | 80.58 | 81.00 | 7,410,239 | +0.51(+0.63%) |
Aug 05, 2022 | 80.18 | 80.65 | 80.03 | 80.49 | 2,384,960 | -0.17(-0.21%) |
Aug 04, 2022 | 80.65 | 81.31 | 80.59 | 80.66 | 3,665,496 | +0.07(+0.09%) |
Aug 03, 2022 | 79.54 | 80.71 | 79.50 | 80.59 | 6,732,248 | +1.27(+1.60%) |
Aug 02, 2022 | 79.95 | 80.35 | 79.17 | 79.32 | 4,300,453 | -0.76(-0.95%) |