Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 68.78 | 69.37 | 68.65 | 69.36 | 5,746,109 | +0.53(+0.78%) |
Nov 29, 2022 | 68.83 | 69.00 | 68.79 | 68.83 | 5,703,834 | -0.26(-0.37%) |
Nov 28, 2022 | 69.22 | 69.28 | 69.01 | 69.09 | 6,140,329 | -0.09(-0.12%) |
Nov 25, 2022 | 69.02 | 69.17 | 69.02 | 69.17 | 2,660,623 | +0.00(+0.00%) |
Nov 23, 2022 | 68.86 | 69.17 | 68.86 | 69.17 | 5,092,743 | +0.42(+0.61%) |
Nov 22, 2022 | 68.58 | 68.82 | 68.57 | 68.75 | 10,001,131 | +0.35(+0.52%) |
Nov 21, 2022 | 68.63 | 68.68 | 68.37 | 68.40 | 7,169,375 | +0.00(+0.00%) |
Nov 18, 2022 | 68.57 | 68.67 | 68.38 | 68.40 | 9,067,923 | -0.11(-0.17%) |
Nov 17, 2022 | 68.45 | 68.54 | 68.31 | 68.52 | 6,567,310 | -0.29(-0.42%) |
Nov 16, 2022 | 68.61 | 68.86 | 68.54 | 68.80 | 9,290,396 | +0.39(+0.57%) |
Nov 15, 2022 | 68.31 | 68.42 | 68.20 | 68.41 | 12,533,584 | +0.48(+0.70%) |
Nov 14, 2022 | 67.96 | 68.06 | 67.88 | 67.93 | 7,257,013 | -0.22(-0.32%) |
Nov 11, 2022 | 68.00 | 68.19 | 67.92 | 68.15 | 4,746,961 | +0.00(+0.00%) |
Nov 10, 2022 | 67.59 | 68.15 | 67.58 | 68.15 | 7,357,608 | +1.38(+2.07%) |
Nov 09, 2022 | 66.60 | 66.86 | 66.53 | 66.77 | 7,625,357 | +0.10(+0.14%) |
Nov 08, 2022 | 66.54 | 66.79 | 66.52 | 66.68 | 6,669,422 | +0.30(+0.45%) |
Nov 07, 2022 | 66.65 | 66.67 | 66.38 | 66.38 | 6,552,753 | -0.26(-0.39%) |
Nov 04, 2022 | 66.67 | 66.82 | 66.48 | 66.64 | 9,211,647 | +0.02(+0.03%) |
Nov 03, 2022 | 66.36 | 66.71 | 66.32 | 66.62 | 6,722,058 | -0.26(-0.38%) |
Nov 02, 2022 | 67.07 | 67.43 | 66.73 | 66.88 | 10,725,286 | -0.10(-0.16%) |
Nov 01, 2022 | 67.29 | 67.31 | 66.83 | 66.98 | 7,363,172 | +0.07(+0.10%) |
Oct 31, 2022 | 66.92 | 66.96 | 66.63 | 66.91 | 7,135,072 | -0.21(-0.31%) |
Oct 28, 2022 | 66.96 | 67.25 | 66.94 | 67.12 | 5,077,047 | -0.13(-0.20%) |
Oct 27, 2022 | 67.09 | 67.39 | 66.94 | 67.25 | 5,776,283 | +0.35(+0.53%) |
Oct 26, 2022 | 66.79 | 67.02 | 66.74 | 66.90 | 7,361,049 | +0.27(+0.40%) |
Oct 25, 2022 | 66.52 | 66.78 | 66.49 | 66.63 | 8,180,847 | +0.63(+0.95%) |
Oct 24, 2022 | 66.08 | 66.28 | 65.85 | 66.01 | 7,632,645 | -0.10(-0.14%) |
Oct 21, 2022 | 65.76 | 66.18 | 65.71 | 66.10 | 7,343,423 | +0.11(+0.17%) |
Oct 20, 2022 | 66.30 | 66.44 | 65.95 | 65.99 | 6,582,712 | -0.45(-0.67%) |
Oct 19, 2022 | 66.57 | 66.66 | 66.37 | 66.44 | 6,817,356 | -0.55(-0.82%) |
Oct 18, 2022 | 67.02 | 67.09 | 66.71 | 66.99 | 7,369,069 | +0.15(+0.23%) |
Oct 17, 2022 | 67.10 | 67.22 | 66.83 | 66.83 | 20,612,990 | +0.14(+0.21%) |
Oct 14, 2022 | 67.36 | 67.37 | 66.66 | 66.69 | 6,880,758 | -0.32(-0.48%) |
Oct 13, 2022 | 66.45 | 67.24 | 66.38 | 67.02 | 7,011,963 | -0.24(-0.35%) |
Oct 12, 2022 | 67.10 | 67.35 | 67.06 | 67.25 | 5,721,717 | +0.08(+0.11%) |
Oct 11, 2022 | 67.26 | 67.48 | 67.08 | 67.18 | 9,699,754 | +0.02(+0.03%) |
Oct 10, 2022 | 67.46 | 67.46 | 67.02 | 67.16 | 5,205,191 | -0.30(-0.45%) |
Oct 07, 2022 | 67.54 | 67.64 | 67.41 | 67.46 | 5,281,633 | -0.35(-0.52%) |
Oct 06, 2022 | 68.03 | 68.10 | 67.76 | 67.81 | 7,473,841 | -0.26(-0.38%) |
Oct 05, 2022 | 68.08 | 68.13 | 67.79 | 68.07 | 7,625,502 | -0.36(-0.53%) |
Oct 04, 2022 | 68.51 | 68.71 | 68.36 | 68.43 | 6,439,633 | +0.17(+0.25%) |
Oct 03, 2022 | 68.19 | 68.65 | 68.08 | 68.26 | 7,110,237 | +0.57(+0.84%) |
Sep 30, 2022 | 68.05 | 68.21 | 67.62 | 67.69 | 9,398,692 | -0.16(-0.24%) |
Sep 29, 2022 | 67.80 | 67.99 | 67.63 | 67.86 | 6,427,885 | -0.35(-0.51%) |
Sep 28, 2022 | 67.79 | 68.24 | 67.66 | 68.21 | 12,275,338 | +1.04(+1.55%) |
Sep 27, 2022 | 67.50 | 67.58 | 67.06 | 67.16 | 12,014,939 | -0.29(-0.44%) |
Sep 26, 2022 | 68.11 | 68.15 | 67.43 | 67.46 | 9,124,236 | -0.87(-1.28%) |
Sep 23, 2022 | 68.57 | 68.57 | 68.09 | 68.33 | 7,255,373 | -0.19(-0.28%) |
Sep 22, 2022 | 68.79 | 68.80 | 68.43 | 68.52 | 5,496,287 | -0.71(-1.03%) |
Sep 21, 2022 | 69.11 | 69.27 | 68.74 | 69.23 | 6,701,806 | +0.19(+0.27%) |
Sep 20, 2022 | 69.00 | 69.17 | 68.92 | 69.04 | 5,006,218 | -0.34(-0.49%) |
Sep 19, 2022 | 69.27 | 69.45 | 69.19 | 69.38 | 6,717,297 | -0.05(-0.07%) |
Sep 16, 2022 | 69.36 | 69.57 | 69.29 | 69.43 | 5,321,267 | -0.08(-0.11%) |
Sep 15, 2022 | 69.57 | 69.65 | 69.46 | 69.51 | 5,234,045 | -0.21(-0.30%) |
Sep 14, 2022 | 69.56 | 69.81 | 69.54 | 69.72 | 4,564,883 | +0.09(+0.12%) |
Sep 13, 2022 | 69.54 | 69.69 | 69.49 | 69.63 | 9,990,421 | -0.35(-0.50%) |
Sep 12, 2022 | 70.23 | 70.29 | 69.89 | 69.98 | 4,223,627 | -0.09(-0.12%) |
Sep 09, 2022 | 70.18 | 70.31 | 70.02 | 70.07 | 4,037,566 | -0.03(-0.04%) |
Sep 08, 2022 | 70.19 | 70.34 | 70.08 | 70.10 | 3,772,624 | -0.22(-0.31%) |
Sep 07, 2022 | 70.04 | 70.31 | 70.02 | 70.31 | 4,436,368 | +0.50(+0.72%) |
Sep 06, 2022 | 70.17 | 70.18 | 69.79 | 69.81 | 7,239,023 | -0.64(-0.90%) |
Sep 02, 2022 | 70.47 | 70.68 | 70.39 | 70.45 | 3,794,490 | +0.18(+0.26%) |