Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 72.07 | 72.66 | 71.71 | 71.81 | 4,942,876 | -0.65(-0.90%) |
Oct 28, 2022 | 71.52 | 72.60 | 71.17 | 72.46 | 4,773,362 | +0.72(+1.00%) |
Oct 27, 2022 | 72.04 | 72.60 | 71.61 | 71.75 | 5,133,966 | -0.18(-0.26%) |
Oct 26, 2022 | 71.83 | 72.68 | 71.33 | 71.93 | 6,985,091 | +0.50(+0.71%) |
Oct 25, 2022 | 69.75 | 71.48 | 69.66 | 71.43 | 6,190,467 | +1.73(+2.48%) |
Oct 24, 2022 | 70.39 | 70.77 | 69.57 | 69.70 | 6,949,285 | -0.41(-0.58%) |
Oct 21, 2022 | 67.64 | 70.21 | 67.57 | 70.11 | 8,603,545 | +2.35(+3.46%) |
Oct 20, 2022 | 68.35 | 69.59 | 67.60 | 67.76 | 5,888,329 | -0.49(-0.72%) |
Oct 19, 2022 | 68.57 | 69.14 | 67.84 | 68.26 | 4,482,259 | -0.81(-1.18%) |
Oct 18, 2022 | 69.37 | 69.80 | 68.31 | 69.07 | 8,231,122 | +1.33(+1.96%) |
Oct 17, 2022 | 67.43 | 68.20 | 67.35 | 67.74 | 5,916,649 | +1.65(+2.49%) |
Oct 14, 2022 | 68.85 | 68.99 | 65.98 | 66.10 | 8,559,456 | -2.31(-3.37%) |
Oct 13, 2022 | 65.15 | 68.71 | 64.82 | 68.40 | 10,029,866 | +1.95(+2.93%) |
Oct 12, 2022 | 66.98 | 67.04 | 66.42 | 66.45 | 8,267,433 | -0.50(-0.75%) |
Oct 11, 2022 | 66.92 | 68.05 | 66.48 | 66.96 | 7,178,795 | -0.52(-0.78%) |
Oct 10, 2022 | 67.60 | 67.87 | 67.03 | 67.48 | 5,359,518 | +0.15(+0.22%) |
Oct 07, 2022 | 68.47 | 68.62 | 66.90 | 67.34 | 5,252,527 | -1.71(-2.47%) |
Oct 06, 2022 | 69.24 | 69.97 | 68.87 | 69.04 | 12,354,569 | -0.74(-1.06%) |
Oct 05, 2022 | 69.59 | 70.35 | 68.99 | 69.78 | 9,505,514 | -0.79(-1.13%) |
Oct 04, 2022 | 69.44 | 70.65 | 69.32 | 70.57 | 15,602,180 | +2.50(+3.67%) |
Oct 03, 2022 | 66.99 | 68.57 | 66.61 | 68.07 | 10,242,251 | +2.14(+3.25%) |
Sep 30, 2022 | 66.06 | 67.15 | 65.73 | 65.93 | 5,581,069 | -0.17(-0.26%) |
Sep 29, 2022 | 66.45 | 66.45 | 65.15 | 66.11 | 5,907,923 | -0.99(-1.47%) |
Sep 28, 2022 | 65.76 | 67.40 | 65.50 | 67.09 | 6,966,985 | +1.69(+2.58%) |
Sep 27, 2022 | 66.10 | 66.47 | 64.81 | 65.41 | 7,302,200 | +0.15(+0.22%) |
Sep 26, 2022 | 65.86 | 66.71 | 64.93 | 65.26 | 7,725,267 | -1.08(-1.62%) |
Sep 23, 2022 | 66.56 | 66.65 | 65.35 | 66.34 | 7,226,090 | -1.39(-2.05%) |
Sep 22, 2022 | 68.83 | 69.02 | 67.68 | 67.72 | 6,061,820 | -0.82(-1.20%) |
Sep 21, 2022 | 70.58 | 70.73 | 68.52 | 68.55 | 9,163,859 | -1.53(-2.19%) |
Sep 20, 2022 | 70.47 | 70.47 | 69.55 | 70.08 | 4,925,523 | -1.36(-1.90%) |
Sep 19, 2022 | 69.51 | 71.53 | 69.42 | 71.44 | 5,324,529 | +1.16(+1.66%) |
Sep 16, 2022 | 70.44 | 70.54 | 69.51 | 70.27 | 8,436,631 | -1.13(-1.58%) |
Sep 15, 2022 | 72.08 | 72.82 | 71.27 | 71.40 | 5,402,651 | -0.95(-1.32%) |
Sep 14, 2022 | 72.92 | 73.00 | 71.65 | 72.36 | 5,997,384 | -0.90(-1.22%) |
Sep 13, 2022 | 74.02 | 74.87 | 73.06 | 73.25 | 4,950,357 | -2.71(-3.57%) |
Sep 12, 2022 | 76.03 | 76.33 | 75.50 | 75.96 | 4,200,884 | +0.70(+0.94%) |
Sep 09, 2022 | 74.88 | 75.46 | 74.68 | 75.26 | 3,784,621 | +1.12(+1.51%) |
Sep 08, 2022 | 72.69 | 74.19 | 72.43 | 74.14 | 4,562,674 | +0.71(+0.97%) |
Sep 07, 2022 | 71.26 | 73.55 | 71.09 | 73.43 | 6,324,049 | +1.98(+2.77%) |
Sep 06, 2022 | 72.09 | 72.35 | 71.13 | 71.45 | 6,510,149 | -0.22(-0.31%) |
Sep 02, 2022 | 72.80 | 73.37 | 71.35 | 71.67 | 7,331,223 | -0.07(-0.09%) |
Sep 01, 2022 | 71.82 | 71.94 | 70.86 | 71.74 | 6,118,443 | -0.95(-1.31%) |
Aug 31, 2022 | 73.72 | 73.72 | 72.66 | 72.69 | 5,213,296 | -0.91(-1.23%) |
Aug 30, 2022 | 75.02 | 75.06 | 73.17 | 73.60 | 3,839,615 | -1.22(-1.64%) |
Aug 29, 2022 | 74.52 | 75.44 | 74.34 | 74.82 | 3,734,024 | -0.53(-0.70%) |
Aug 26, 2022 | 77.91 | 77.98 | 75.30 | 75.35 | 4,494,977 | -2.38(-3.06%) |
Aug 25, 2022 | 76.53 | 77.76 | 76.53 | 77.73 | 3,180,023 | +1.73(+2.27%) |
Aug 24, 2022 | 75.75 | 76.28 | 75.54 | 76.01 | 2,997,068 | +0.16(+0.22%) |
Aug 23, 2022 | 75.11 | 76.22 | 75.11 | 75.85 | 5,103,970 | +0.74(+0.99%) |
Aug 22, 2022 | 75.13 | 75.52 | 74.83 | 75.10 | 3,647,367 | -1.21(-1.59%) |
Aug 19, 2022 | 77.32 | 77.32 | 76.04 | 76.32 | 3,441,236 | -1.43(-1.84%) |
Aug 18, 2022 | 77.81 | 77.93 | 77.24 | 77.74 | 2,366,631 | +0.24(+0.31%) |
Aug 17, 2022 | 77.71 | 77.88 | 77.09 | 77.50 | 4,232,376 | -1.08(-1.37%) |
Aug 16, 2022 | 77.93 | 78.92 | 77.92 | 78.58 | 2,703,098 | +0.43(+0.56%) |
Aug 15, 2022 | 77.37 | 78.27 | 77.11 | 78.15 | 3,309,363 | -0.05(-0.06%) |
Aug 12, 2022 | 76.99 | 78.22 | 76.85 | 78.20 | 3,862,802 | +1.45(+1.88%) |
Aug 11, 2022 | 77.19 | 77.73 | 76.66 | 76.75 | 3,179,112 | +0.26(+0.34%) |
Aug 10, 2022 | 75.83 | 76.92 | 75.81 | 76.49 | 4,423,490 | +2.11(+2.84%) |
Aug 09, 2022 | 74.87 | 74.90 | 74.12 | 74.38 | 7,255,036 | -0.37(-0.49%) |
Aug 08, 2022 | 75.24 | 75.81 | 74.70 | 74.75 | 4,883,048 | +0.41(+0.56%) |
Aug 05, 2022 | 73.48 | 74.65 | 73.38 | 74.33 | 3,056,082 | +0.26(+0.35%) |
Aug 04, 2022 | 74.14 | 74.71 | 73.70 | 74.07 | 3,578,364 | +0.05(+0.07%) |
Aug 03, 2022 | 74.35 | 74.53 | 73.40 | 74.02 | 4,980,163 | +0.08(+0.10%) |
Aug 02, 2022 | 74.33 | 74.98 | 73.53 | 73.95 | 5,896,115 | -0.76(-1.02%) |