Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 65.99 | 67.02 | 65.99 | 66.33 | 1,368,963 | -0.17(-0.25%) |
Oct 28, 2022 | 65.15 | 66.72 | 65.15 | 66.49 | 984,559 | +1.54(+2.37%) |
Oct 27, 2022 | 65.13 | 65.57 | 64.81 | 64.95 | 781,541 | -0.04(-0.06%) |
Oct 26, 2022 | 65.36 | 66.03 | 64.86 | 64.99 | 905,356 | -0.19(-0.28%) |
Oct 25, 2022 | 63.10 | 65.20 | 62.81 | 65.18 | 1,309,090 | +2.29(+3.65%) |
Oct 24, 2022 | 62.79 | 63.24 | 62.19 | 62.88 | 926,347 | +0.56(+0.89%) |
Oct 21, 2022 | 61.90 | 62.51 | 61.47 | 62.33 | 787,869 | +0.52(+0.84%) |
Oct 20, 2022 | 62.65 | 62.76 | 61.67 | 61.81 | 956,496 | -0.87(-1.39%) |
Oct 19, 2022 | 64.06 | 64.14 | 62.47 | 62.68 | 1,118,380 | -1.44(-2.25%) |
Oct 18, 2022 | 64.50 | 64.72 | 63.68 | 64.12 | 1,179,862 | +0.32(+0.50%) |
Oct 17, 2022 | 62.97 | 63.91 | 62.86 | 63.80 | 1,079,617 | +1.48(+2.38%) |
Oct 14, 2022 | 64.53 | 64.68 | 62.28 | 62.32 | 920,799 | -1.50(-2.35%) |
Oct 13, 2022 | 61.65 | 64.03 | 61.63 | 63.82 | 842,241 | +0.95(+1.50%) |
Oct 12, 2022 | 63.42 | 63.58 | 62.87 | 62.87 | 966,942 | -0.19(-0.29%) |
Oct 11, 2022 | 63.50 | 63.87 | 62.80 | 63.06 | 1,000,593 | -0.34(-0.54%) |
Oct 10, 2022 | 63.71 | 63.81 | 62.88 | 63.40 | 707,100 | -0.13(-0.20%) |
Oct 07, 2022 | 64.19 | 64.35 | 63.19 | 63.53 | 1,071,555 | -1.04(-1.62%) |
Oct 06, 2022 | 65.79 | 65.98 | 64.49 | 64.57 | 773,223 | -1.16(-1.77%) |
Oct 05, 2022 | 66.14 | 66.43 | 65.20 | 65.73 | 995,343 | -1.09(-1.63%) |
Oct 04, 2022 | 66.93 | 67.41 | 66.15 | 66.82 | 1,076,292 | +0.22(+0.34%) |
Oct 03, 2022 | 65.37 | 66.63 | 65.18 | 66.60 | 1,012,444 | +1.67(+2.57%) |
Sep 30, 2022 | 65.94 | 65.94 | 64.93 | 64.93 | 997,555 | -0.81(-1.23%) |
Sep 29, 2022 | 66.44 | 66.50 | 65.40 | 65.74 | 742,795 | -0.68(-1.03%) |
Sep 28, 2022 | 66.31 | 66.67 | 65.72 | 66.42 | 1,301,181 | +0.59(+0.89%) |
Sep 27, 2022 | 67.80 | 67.94 | 65.76 | 65.84 | 821,669 | -1.32(-1.96%) |
Sep 26, 2022 | 66.81 | 67.51 | 66.50 | 67.16 | 816,236 | +0.28(+0.42%) |
Sep 23, 2022 | 67.70 | 67.82 | 66.15 | 66.87 | 978,753 | -1.24(-1.82%) |
Sep 22, 2022 | 68.98 | 69.03 | 68.10 | 68.11 | 891,747 | -0.95(-1.37%) |
Sep 21, 2022 | 69.55 | 70.42 | 69.06 | 69.06 | 727,568 | -0.20(-0.30%) |
Sep 20, 2022 | 69.08 | 69.60 | 68.76 | 69.26 | 1,229,531 | -0.21(-0.31%) |
Sep 19, 2022 | 68.51 | 69.49 | 68.39 | 69.48 | 872,091 | +0.65(+0.95%) |
Sep 16, 2022 | 68.77 | 69.33 | 68.31 | 68.82 | 1,962,792 | +0.22(+0.33%) |
Sep 15, 2022 | 70.12 | 70.12 | 68.58 | 68.60 | 1,182,368 | -1.67(-2.37%) |
Sep 14, 2022 | 69.91 | 70.81 | 69.29 | 70.27 | 1,795,884 | +0.78(+1.12%) |
Sep 13, 2022 | 70.93 | 71.31 | 69.38 | 69.49 | 1,165,323 | -2.19(-3.06%) |
Sep 12, 2022 | 71.89 | 72.19 | 71.27 | 71.68 | 1,443,606 | +0.01(+0.01%) |
Sep 09, 2022 | 71.54 | 72.13 | 71.18 | 71.67 | 915,458 | +0.69(+0.98%) |
Sep 08, 2022 | 70.48 | 71.09 | 69.90 | 70.98 | 1,681,187 | +0.02(+0.03%) |
Sep 07, 2022 | 69.53 | 71.06 | 69.51 | 70.96 | 1,523,549 | +1.68(+2.42%) |
Sep 06, 2022 | 70.13 | 70.44 | 69.04 | 69.28 | 1,397,642 | -0.59(-0.85%) |
Sep 02, 2022 | 71.07 | 71.78 | 69.69 | 69.88 | 1,276,160 | -0.66(-0.94%) |
Sep 01, 2022 | 71.20 | 71.20 | 69.29 | 70.54 | 1,461,825 | -0.18(-0.26%) |
Aug 31, 2022 | 71.19 | 71.93 | 70.19 | 70.73 | 2,030,236 | -0.80(-1.12%) |
Aug 30, 2022 | 73.34 | 73.61 | 71.07 | 71.52 | 1,501,392 | -1.77(-2.42%) |
Aug 29, 2022 | 73.05 | 73.93 | 72.66 | 73.29 | 1,073,255 | -0.40(-0.54%) |
Aug 26, 2022 | 75.57 | 75.77 | 73.63 | 73.69 | 667,991 | -1.76(-2.33%) |
Aug 25, 2022 | 75.29 | 75.91 | 74.94 | 75.45 | 507,608 | +0.22(+0.30%) |
Aug 24, 2022 | 74.71 | 75.49 | 74.13 | 75.23 | 919,427 | +0.75(+1.01%) |
Aug 23, 2022 | 74.90 | 75.18 | 74.17 | 74.48 | 546,420 | -0.65(-0.87%) |
Aug 22, 2022 | 74.76 | 75.55 | 74.45 | 75.13 | 695,753 | -0.01(-0.01%) |
Aug 19, 2022 | 75.58 | 75.72 | 75.06 | 75.14 | 828,658 | -0.41(-0.54%) |
Aug 18, 2022 | 75.48 | 75.73 | 75.20 | 75.55 | 703,399 | +0.00(+0.00%) |
Aug 17, 2022 | 75.06 | 76.03 | 74.81 | 75.55 | 830,240 | +0.20(+0.27%) |
Aug 16, 2022 | 74.62 | 75.45 | 74.62 | 75.35 | 689,251 | +0.49(+0.65%) |
Aug 15, 2022 | 73.63 | 74.92 | 73.63 | 74.86 | 687,152 | +0.79(+1.06%) |
Aug 12, 2022 | 73.69 | 74.10 | 73.27 | 74.07 | 687,430 | +0.72(+0.98%) |
Aug 11, 2022 | 73.99 | 74.19 | 73.27 | 73.35 | 522,701 | -0.52(-0.70%) |
Aug 10, 2022 | 74.23 | 74.57 | 73.51 | 73.87 | 707,740 | +0.49(+0.66%) |
Aug 09, 2022 | 72.25 | 73.86 | 72.21 | 73.38 | 1,267,782 | +1.14(+1.58%) |
Aug 08, 2022 | 73.99 | 73.99 | 71.98 | 72.24 | 942,124 | -1.25(-1.69%) |
Aug 05, 2022 | 73.67 | 73.87 | 73.02 | 73.49 | 924,815 | -0.54(-0.74%) |
Aug 04, 2022 | 73.69 | 74.43 | 73.41 | 74.03 | 913,110 | +0.19(+0.26%) |
Aug 03, 2022 | 72.28 | 74.00 | 71.91 | 73.84 | 1,222,095 | +1.50(+2.07%) |
Aug 02, 2022 | 72.67 | 72.67 | 71.83 | 72.34 | 969,235 | -0.39(-0.53%) |