Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 74.61 | 76.40 | 74.51 | 76.14 | 12,661,405 | +0.69(+0.92%) |
Oct 28, 2022 | 73.44 | 75.76 | 73.44 | 75.45 | 8,980,133 | +2.16(+2.94%) |
Oct 27, 2022 | 72.91 | 74.01 | 72.71 | 73.30 | 7,229,922 | +0.32(+0.44%) |
Oct 26, 2022 | 70.82 | 73.85 | 70.76 | 72.97 | 10,969,635 | +1.64(+2.30%) |
Oct 25, 2022 | 71.64 | 72.28 | 70.82 | 71.34 | 9,368,216 | +0.21(+0.30%) |
Oct 24, 2022 | 71.13 | 71.87 | 70.01 | 71.12 | 11,776,391 | +0.21(+0.30%) |
Oct 21, 2022 | 69.28 | 70.99 | 68.58 | 70.91 | 16,048,668 | +3.36(+4.98%) |
Oct 20, 2022 | 65.86 | 68.19 | 65.53 | 67.54 | 18,044,234 | +2.88(+4.45%) |
Oct 19, 2022 | 64.85 | 65.53 | 64.15 | 64.66 | 5,643,449 | -0.71(-1.09%) |
Oct 18, 2022 | 66.32 | 66.89 | 64.69 | 65.38 | 6,857,398 | +0.01(+0.01%) |
Oct 17, 2022 | 64.25 | 65.90 | 64.24 | 65.37 | 11,655,897 | +2.64(+4.21%) |
Oct 14, 2022 | 64.10 | 64.97 | 62.63 | 62.72 | 8,248,621 | -0.87(-1.37%) |
Oct 13, 2022 | 60.94 | 64.08 | 60.73 | 63.59 | 10,403,813 | +1.38(+2.23%) |
Oct 12, 2022 | 61.07 | 62.69 | 60.64 | 62.21 | 9,236,576 | +1.34(+2.20%) |
Oct 11, 2022 | 60.32 | 61.54 | 60.13 | 60.87 | 7,563,690 | +0.16(+0.26%) |
Oct 10, 2022 | 61.72 | 62.00 | 60.18 | 60.71 | 6,603,108 | -0.70(-1.14%) |
Oct 07, 2022 | 62.58 | 62.70 | 60.88 | 61.41 | 7,356,414 | -1.95(-3.08%) |
Oct 06, 2022 | 64.36 | 64.83 | 63.29 | 63.36 | 7,205,749 | -1.30(-2.01%) |
Oct 05, 2022 | 63.40 | 65.20 | 63.05 | 64.66 | 9,482,859 | +0.92(+1.45%) |
Oct 04, 2022 | 61.91 | 63.88 | 61.91 | 63.74 | 10,194,143 | +2.53(+4.14%) |
Oct 03, 2022 | 59.18 | 61.36 | 59.00 | 61.21 | 9,956,683 | +1.95(+3.29%) |
Sep 30, 2022 | 59.44 | 60.30 | 59.25 | 59.26 | 10,093,889 | -0.32(-0.54%) |
Sep 29, 2022 | 60.44 | 60.74 | 58.98 | 59.58 | 9,153,465 | -1.62(-2.65%) |
Sep 28, 2022 | 60.76 | 61.47 | 60.40 | 61.20 | 8,811,071 | +0.63(+1.04%) |
Sep 27, 2022 | 62.26 | 62.49 | 60.19 | 60.57 | 9,568,835 | -1.00(-1.62%) |
Sep 26, 2022 | 62.42 | 62.99 | 61.51 | 61.57 | 7,108,565 | -1.07(-1.70%) |
Sep 23, 2022 | 63.41 | 63.50 | 61.98 | 62.64 | 9,566,420 | -1.44(-2.24%) |
Sep 22, 2022 | 64.87 | 64.95 | 63.89 | 64.07 | 7,432,248 | -0.70(-1.08%) |
Sep 21, 2022 | 66.67 | 66.84 | 64.76 | 64.77 | 6,974,503 | -1.32(-2.00%) |
Sep 20, 2022 | 66.24 | 66.42 | 65.45 | 66.09 | 8,888,075 | -0.93(-1.39%) |
Sep 19, 2022 | 66.18 | 67.08 | 65.89 | 67.02 | 8,617,703 | +0.23(+0.35%) |
Sep 16, 2022 | 67.52 | 67.73 | 66.22 | 66.79 | 24,127,744 | -1.37(-2.01%) |
Sep 15, 2022 | 69.38 | 69.95 | 67.68 | 68.16 | 12,857,385 | -1.82(-2.61%) |
Sep 14, 2022 | 73.54 | 73.62 | 69.64 | 69.98 | 22,260,338 | -3.80(-5.16%) |
Sep 13, 2022 | 73.80 | 77.05 | 73.53 | 73.78 | 30,376,696 | -1.01(-1.35%) |
Sep 12, 2022 | 74.36 | 75.08 | 74.01 | 74.79 | 16,027,837 | +1.14(+1.54%) |
Sep 09, 2022 | 72.44 | 73.76 | 72.23 | 73.66 | 8,002,148 | +1.22(+1.69%) |
Sep 08, 2022 | 71.83 | 72.58 | 71.43 | 72.44 | 7,121,100 | +0.16(+0.21%) |
Sep 07, 2022 | 71.49 | 72.45 | 71.24 | 72.28 | 5,969,665 | +0.64(+0.89%) |
Sep 06, 2022 | 72.48 | 72.94 | 71.37 | 71.64 | 7,306,868 | -0.82(-1.14%) |
Sep 02, 2022 | 73.49 | 74.49 | 72.27 | 72.46 | 11,364,830 | -0.60(-0.82%) |
Sep 01, 2022 | 71.92 | 73.13 | 71.35 | 73.07 | 8,388,385 | +1.12(+1.55%) |
Aug 31, 2022 | 72.25 | 72.92 | 71.84 | 71.95 | 8,863,999 | +0.01(+0.01%) |
Aug 30, 2022 | 72.21 | 72.45 | 71.28 | 71.94 | 5,254,975 | -0.05(-0.07%) |
Aug 29, 2022 | 71.91 | 72.64 | 71.87 | 71.99 | 4,426,995 | -0.45(-0.62%) |
Aug 26, 2022 | 74.70 | 74.97 | 72.36 | 72.44 | 5,054,253 | -2.17(-2.91%) |
Aug 25, 2022 | 74.08 | 74.63 | 73.74 | 74.61 | 3,631,224 | +0.70(+0.95%) |
Aug 24, 2022 | 74.20 | 74.29 | 73.79 | 73.91 | 3,990,933 | -0.23(-0.31%) |
Aug 23, 2022 | 73.99 | 74.73 | 73.99 | 74.14 | 4,575,921 | -0.05(-0.07%) |
Aug 22, 2022 | 75.62 | 75.62 | 73.91 | 74.19 | 5,933,865 | -2.13(-2.80%) |
Aug 19, 2022 | 76.69 | 76.78 | 76.11 | 76.33 | 4,822,068 | -0.64(-0.83%) |
Aug 18, 2022 | 76.93 | 77.51 | 76.67 | 76.97 | 4,246,470 | +0.07(+0.09%) |
Aug 17, 2022 | 76.66 | 77.40 | 76.61 | 76.90 | 5,343,753 | -0.26(-0.34%) |
Aug 16, 2022 | 76.56 | 77.29 | 76.51 | 77.16 | 6,374,183 | +0.40(+0.52%) |
Aug 15, 2022 | 76.50 | 77.06 | 76.17 | 76.76 | 3,847,735 | -0.04(-0.05%) |
Aug 12, 2022 | 75.69 | 77.06 | 75.36 | 76.80 | 6,896,958 | +1.93(+2.58%) |
Aug 11, 2022 | 75.64 | 75.69 | 74.79 | 74.87 | 5,724,837 | -0.37(-0.49%) |
Aug 10, 2022 | 75.29 | 75.67 | 74.91 | 75.24 | 5,418,723 | +0.75(+1.00%) |
Aug 09, 2022 | 73.95 | 74.63 | 73.59 | 74.49 | 4,373,514 | +0.29(+0.39%) |
Aug 08, 2022 | 74.64 | 75.13 | 74.01 | 74.20 | 4,879,009 | -0.85(-1.14%) |
Aug 05, 2022 | 74.01 | 75.10 | 73.75 | 75.06 | 5,006,677 | -0.05(-0.06%) |
Aug 04, 2022 | 75.15 | 75.54 | 74.82 | 75.10 | 3,767,926 | +0.03(+0.04%) |
Aug 03, 2022 | 74.44 | 75.45 | 74.04 | 75.07 | 6,318,500 | +0.99(+1.34%) |
Aug 02, 2022 | 74.71 | 74.97 | 73.80 | 74.09 | 6,599,141 | -1.06(-1.41%) |