Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 59.85 | 60.50 | 59.34 | 59.81 | 11,116,963 | -0.45(-0.74%) |
Oct 28, 2022 | 59.05 | 60.27 | 58.37 | 60.25 | 12,321,406 | +1.03(+1.74%) |
Oct 27, 2022 | 60.10 | 60.68 | 59.18 | 59.22 | 13,390,256 | +0.11(+0.18%) |
Oct 26, 2022 | 59.14 | 60.22 | 58.72 | 59.12 | 14,450,891 | -0.29(-0.49%) |
Oct 25, 2022 | 58.26 | 59.62 | 57.82 | 59.41 | 22,329,790 | -0.15(-0.24%) |
Oct 24, 2022 | 58.86 | 59.87 | 57.99 | 59.55 | 25,789,538 | -2.39(-3.86%) |
Oct 21, 2022 | 60.26 | 61.97 | 60.26 | 61.94 | 14,098,722 | +0.17(+0.27%) |
Oct 20, 2022 | 61.94 | 63.43 | 61.58 | 61.78 | 11,625,478 | -0.08(-0.13%) |
Oct 19, 2022 | 60.96 | 62.29 | 60.41 | 61.86 | 12,741,594 | -0.05(-0.08%) |
Oct 18, 2022 | 64.03 | 64.24 | 61.00 | 61.91 | 17,134,538 | -1.15(-1.82%) |
Oct 17, 2022 | 63.14 | 63.50 | 62.22 | 63.05 | 11,600,590 | +0.94(+1.52%) |
Oct 14, 2022 | 65.35 | 65.54 | 61.97 | 62.11 | 20,020,258 | -2.62(-4.05%) |
Oct 13, 2022 | 61.27 | 68.13 | 60.55 | 64.73 | 37,688,204 | +2.44(+3.92%) |
Oct 12, 2022 | 61.80 | 62.41 | 61.57 | 62.29 | 16,942,348 | +0.64(+1.04%) |
Oct 11, 2022 | 62.38 | 63.07 | 60.85 | 61.65 | 29,532,590 | -3.88(-5.92%) |
Oct 10, 2022 | 67.87 | 67.90 | 65.11 | 65.53 | 16,505,483 | -2.24(-3.31%) |
Oct 07, 2022 | 69.78 | 69.99 | 67.77 | 67.77 | 15,188,903 | -4.47(-6.19%) |
Oct 06, 2022 | 71.87 | 72.80 | 71.77 | 72.24 | 12,137,524 | -0.13(-0.17%) |
Oct 05, 2022 | 70.85 | 72.79 | 70.52 | 72.37 | 14,444,631 | +1.62(+2.29%) |
Oct 04, 2022 | 68.79 | 70.86 | 68.72 | 70.75 | 15,334,458 | +3.46(+5.14%) |
Oct 03, 2022 | 66.15 | 67.60 | 65.73 | 67.29 | 12,289,774 | +0.67(+1.01%) |
Sep 30, 2022 | 65.89 | 67.68 | 65.82 | 66.62 | 10,777,699 | -0.70(-1.04%) |
Sep 29, 2022 | 68.52 | 68.68 | 66.54 | 67.32 | 16,588,566 | -2.77(-3.95%) |
Sep 28, 2022 | 69.10 | 70.24 | 68.70 | 70.09 | 13,318,257 | -0.87(-1.23%) |
Sep 27, 2022 | 71.43 | 71.94 | 70.30 | 70.96 | 12,792,298 | +0.02(+0.03%) |
Sep 26, 2022 | 71.39 | 72.09 | 70.85 | 70.94 | 13,833,112 | -0.84(-1.16%) |
Sep 23, 2022 | 72.20 | 72.28 | 71.02 | 71.78 | 13,055,364 | -1.71(-2.33%) |
Sep 22, 2022 | 74.28 | 74.58 | 73.22 | 73.49 | 11,132,444 | -1.47(-1.96%) |
Sep 21, 2022 | 75.38 | 77.06 | 74.95 | 74.95 | 11,183,814 | -0.98(-1.29%) |
Sep 20, 2022 | 75.34 | 76.21 | 75.31 | 75.94 | 8,441,642 | -0.08(-0.10%) |
Sep 19, 2022 | 74.38 | 76.01 | 74.38 | 76.01 | 10,679,811 | +0.33(+0.44%) |
Sep 16, 2022 | 74.93 | 75.79 | 74.74 | 75.68 | 10,913,740 | -0.09(-0.12%) |
Sep 15, 2022 | 76.35 | 77.00 | 75.47 | 75.77 | 10,838,926 | -1.21(-1.57%) |
Sep 14, 2022 | 77.06 | 77.46 | 76.32 | 76.98 | 9,157,351 | +0.82(+1.08%) |
Sep 13, 2022 | 77.72 | 78.41 | 75.87 | 76.16 | 13,277,706 | -3.23(-4.07%) |
Sep 12, 2022 | 79.21 | 79.72 | 79.01 | 79.39 | 8,177,085 | +0.60(+0.76%) |
Sep 09, 2022 | 78.11 | 78.91 | 78.02 | 78.79 | 7,332,838 | +1.25(+1.61%) |
Sep 08, 2022 | 76.35 | 78.02 | 76.12 | 77.54 | 8,465,612 | +0.28(+0.36%) |
Sep 07, 2022 | 75.75 | 77.48 | 75.60 | 77.26 | 10,184,768 | -0.08(-0.10%) |
Sep 06, 2022 | 78.30 | 78.30 | 76.85 | 77.34 | 13,166,328 | -0.84(-1.08%) |
Sep 02, 2022 | 78.81 | 80.19 | 77.90 | 78.18 | 9,158,158 | -0.72(-0.91%) |
Sep 01, 2022 | 78.71 | 79.08 | 77.43 | 78.89 | 11,967,817 | -1.65(-2.05%) |
Aug 31, 2022 | 81.28 | 82.02 | 80.27 | 80.55 | 9,179,170 | +0.54(+0.68%) |
Aug 30, 2022 | 80.96 | 81.16 | 78.98 | 80.01 | 8,703,623 | -0.06(-0.07%) |
Aug 29, 2022 | 81.09 | 81.48 | 80.00 | 80.06 | 9,972,217 | -1.83(-2.23%) |
Aug 26, 2022 | 84.56 | 84.84 | 81.80 | 81.89 | 9,708,060 | -2.73(-3.23%) |
Aug 25, 2022 | 83.43 | 84.64 | 83.12 | 84.62 | 6,831,513 | +1.94(+2.35%) |
Aug 24, 2022 | 82.91 | 83.23 | 82.33 | 82.68 | 7,331,720 | -0.45(-0.55%) |
Aug 23, 2022 | 82.30 | 83.68 | 82.13 | 83.14 | 8,756,099 | +0.76(+0.93%) |
Aug 22, 2022 | 82.54 | 83.14 | 82.08 | 82.37 | 8,333,700 | -1.89(-2.25%) |
Aug 19, 2022 | 85.52 | 85.61 | 84.09 | 84.27 | 9,936,999 | -2.00(-2.32%) |
Aug 18, 2022 | 85.73 | 86.65 | 85.44 | 86.27 | 11,327,695 | +0.07(+0.08%) |
Aug 17, 2022 | 86.01 | 86.75 | 85.50 | 86.20 | 9,406,624 | -0.72(-0.83%) |
Aug 16, 2022 | 88.07 | 88.28 | 85.59 | 86.92 | 10,932,929 | -1.57(-1.77%) |
Aug 15, 2022 | 86.98 | 88.85 | 86.97 | 88.49 | 16,503,597 | +0.69(+0.78%) |
Aug 12, 2022 | 86.66 | 88.28 | 86.63 | 87.80 | 12,519,938 | +1.29(+1.50%) |
Aug 11, 2022 | 86.93 | 87.94 | 86.31 | 86.51 | 11,544,963 | +0.82(+0.96%) |
Aug 10, 2022 | 83.89 | 85.69 | 83.41 | 85.69 | 11,074,903 | +3.34(+4.06%) |
Aug 09, 2022 | 84.02 | 84.21 | 81.60 | 82.34 | 13,528,413 | -2.64(-3.10%) |
Aug 08, 2022 | 85.99 | 86.10 | 83.99 | 84.98 | 12,543,458 | -1.77(-2.04%) |
Aug 05, 2022 | 85.07 | 87.92 | 85.05 | 86.75 | 13,763,934 | +1.30(+1.53%) |
Aug 04, 2022 | 84.07 | 85.45 | 83.71 | 85.45 | 13,939,244 | +1.85(+2.21%) |
Aug 03, 2022 | 83.07 | 83.85 | 81.71 | 83.60 | 21,499,318 | +0.44(+0.53%) |
Aug 02, 2022 | 81.68 | 84.57 | 81.34 | 83.16 | 16,075,511 | -0.25(-0.30%) |