Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 77.81 | 78.39 | 76.92 | 77.60 | 10,729,979 | -0.51(-0.65%) |
Oct 28, 2022 | 76.59 | 78.59 | 76.05 | 78.10 | 11,788,798 | +2.79(+3.70%) |
Oct 27, 2022 | 71.56 | 75.76 | 71.40 | 75.32 | 17,271,370 | +4.27(+6.00%) |
Oct 26, 2022 | 70.71 | 72.38 | 70.71 | 71.05 | 5,948,736 | +0.48(+0.68%) |
Oct 25, 2022 | 69.09 | 70.79 | 68.80 | 70.57 | 5,320,650 | +1.71(+2.49%) |
Oct 24, 2022 | 68.48 | 69.44 | 67.71 | 68.86 | 5,602,113 | +0.37(+0.54%) |
Oct 21, 2022 | 66.48 | 68.52 | 66.01 | 68.49 | 6,798,291 | +2.26(+3.41%) |
Oct 20, 2022 | 66.87 | 68.16 | 66.07 | 66.23 | 7,969,095 | -0.69(-1.03%) |
Oct 19, 2022 | 66.44 | 67.81 | 66.43 | 66.92 | 6,075,942 | +0.10(+0.15%) |
Oct 18, 2022 | 67.83 | 69.09 | 66.49 | 66.82 | 12,045,402 | +1.15(+1.75%) |
Oct 17, 2022 | 68.73 | 68.73 | 63.68 | 65.68 | 20,646,104 | -1.51(-2.25%) |
Oct 14, 2022 | 72.39 | 73.05 | 66.68 | 67.19 | 13,683,322 | -4.96(-6.87%) |
Oct 13, 2022 | 68.49 | 72.64 | 68.26 | 72.14 | 9,745,572 | +2.12(+3.03%) |
Oct 12, 2022 | 69.84 | 70.77 | 68.90 | 70.02 | 8,686,049 | +0.18(+0.25%) |
Oct 11, 2022 | 70.98 | 71.21 | 69.38 | 69.84 | 9,934,603 | -1.80(-2.52%) |
Oct 10, 2022 | 72.89 | 73.35 | 71.34 | 71.65 | 6,357,727 | -0.73(-1.01%) |
Oct 07, 2022 | 73.54 | 73.91 | 71.68 | 72.38 | 8,278,430 | -1.64(-2.21%) |
Oct 06, 2022 | 73.77 | 75.04 | 73.54 | 74.01 | 6,444,543 | +0.06(+0.08%) |
Oct 05, 2022 | 73.50 | 74.79 | 73.34 | 73.95 | 6,554,798 | -0.28(-0.38%) |
Oct 04, 2022 | 72.74 | 74.60 | 72.64 | 74.24 | 8,718,538 | +2.93(+4.11%) |
Oct 03, 2022 | 71.05 | 71.57 | 70.14 | 71.31 | 8,361,536 | +1.31(+1.86%) |
Sep 30, 2022 | 70.56 | 71.72 | 69.48 | 70.00 | 7,837,102 | -0.75(-1.06%) |
Sep 29, 2022 | 70.51 | 71.35 | 69.71 | 70.75 | 7,245,609 | -0.59(-0.83%) |
Sep 28, 2022 | 69.74 | 71.85 | 69.63 | 71.34 | 8,494,448 | +1.58(+2.26%) |
Sep 27, 2022 | 69.90 | 70.76 | 68.81 | 69.77 | 6,732,794 | +0.72(+1.04%) |
Sep 26, 2022 | 68.63 | 70.11 | 68.44 | 69.05 | 10,746,879 | +0.00(+0.00%) |
Sep 23, 2022 | 69.30 | 69.47 | 67.99 | 69.05 | 8,202,035 | -1.14(-1.62%) |
Sep 22, 2022 | 71.67 | 72.24 | 69.74 | 70.19 | 8,350,114 | -0.83(-1.17%) |
Sep 21, 2022 | 72.43 | 73.38 | 70.95 | 71.01 | 8,303,257 | -0.43(-0.60%) |
Sep 20, 2022 | 71.18 | 72.58 | 71.00 | 71.44 | 7,641,285 | -0.35(-0.49%) |
Sep 19, 2022 | 69.42 | 71.96 | 69.27 | 71.79 | 7,812,199 | +1.79(+2.56%) |
Sep 16, 2022 | 70.09 | 70.32 | 68.85 | 70.00 | 12,935,733 | -0.69(-0.98%) |
Sep 15, 2022 | 69.72 | 71.57 | 69.71 | 70.69 | 5,041,352 | -0.17(-0.23%) |
Sep 14, 2022 | 71.24 | 71.49 | 70.17 | 70.86 | 5,410,950 | -0.19(-0.27%) |
Sep 13, 2022 | 71.24 | 71.94 | 70.63 | 71.05 | 5,455,986 | -1.92(-2.63%) |
Sep 12, 2022 | 72.74 | 73.07 | 72.03 | 72.97 | 4,632,188 | +0.37(+0.51%) |
Sep 09, 2022 | 71.88 | 72.91 | 71.76 | 72.60 | 6,644,615 | +1.34(+1.89%) |
Sep 08, 2022 | 69.82 | 71.40 | 69.40 | 71.26 | 5,445,652 | +1.33(+1.91%) |
Sep 07, 2022 | 68.12 | 70.29 | 68.06 | 69.92 | 5,347,164 | +1.29(+1.87%) |
Sep 06, 2022 | 69.18 | 69.48 | 67.61 | 68.64 | 5,034,570 | +0.13(+0.18%) |
Sep 02, 2022 | 70.18 | 70.18 | 68.17 | 68.51 | 6,353,666 | -1.34(-1.92%) |
Sep 01, 2022 | 69.15 | 69.98 | 67.59 | 69.85 | 6,108,276 | +0.75(+1.09%) |
Aug 31, 2022 | 70.94 | 70.94 | 69.09 | 69.10 | 7,720,102 | -1.51(-2.14%) |
Aug 30, 2022 | 70.59 | 71.00 | 69.07 | 70.61 | 7,137,791 | +0.55(+0.78%) |
Aug 29, 2022 | 69.66 | 70.99 | 69.21 | 70.07 | 5,506,953 | +0.05(+0.07%) |
Aug 26, 2022 | 72.51 | 72.67 | 69.97 | 70.02 | 5,513,287 | -2.06(-2.85%) |
Aug 25, 2022 | 71.76 | 72.37 | 71.35 | 72.07 | 4,412,385 | +0.66(+0.93%) |
Aug 24, 2022 | 71.04 | 71.84 | 70.83 | 71.41 | 3,811,385 | +0.52(+0.73%) |
Aug 23, 2022 | 70.39 | 71.23 | 70.32 | 70.90 | 4,006,955 | +0.23(+0.33%) |
Aug 22, 2022 | 70.61 | 71.05 | 69.98 | 70.66 | 4,101,488 | -1.28(-1.77%) |
Aug 19, 2022 | 73.15 | 73.28 | 71.54 | 71.94 | 5,270,897 | -1.84(-2.50%) |
Aug 18, 2022 | 73.39 | 74.19 | 73.06 | 73.78 | 3,891,645 | +0.28(+0.38%) |
Aug 17, 2022 | 73.88 | 74.71 | 73.04 | 73.50 | 9,326,967 | -1.68(-2.23%) |
Aug 16, 2022 | 73.40 | 75.39 | 73.31 | 75.17 | 11,529,580 | +1.29(+1.74%) |
Aug 15, 2022 | 72.25 | 74.56 | 72.01 | 73.89 | 12,804,441 | +0.84(+1.15%) |
Aug 12, 2022 | 71.10 | 73.24 | 70.02 | 73.05 | 15,410,802 | +2.37(+3.35%) |
Aug 11, 2022 | 69.01 | 70.88 | 68.93 | 70.68 | 16,813,282 | +2.78(+4.09%) |
Aug 10, 2022 | 67.96 | 68.26 | 66.94 | 67.91 | 7,419,769 | +0.87(+1.30%) |
Aug 09, 2022 | 66.81 | 67.12 | 66.40 | 67.03 | 4,058,184 | +0.57(+0.86%) |
Aug 08, 2022 | 67.35 | 67.59 | 66.09 | 66.46 | 4,535,788 | -0.84(-1.24%) |
Aug 05, 2022 | 66.31 | 68.27 | 66.19 | 67.29 | 5,016,845 | +0.30(+0.45%) |
Aug 04, 2022 | 67.10 | 67.40 | 66.51 | 66.99 | 6,230,041 | +0.02(+0.03%) |
Aug 03, 2022 | 66.59 | 67.58 | 66.47 | 66.97 | 7,012,962 | +1.39(+2.12%) |
Aug 02, 2022 | 63.80 | 66.02 | 63.68 | 65.59 | 13,605,650 | -1.14(-1.70%) |