Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 67.12 | 67.16 | 66.84 | 67.11 | 7,113,485 | -0.21(-0.31%) |
Oct 28, 2022 | 67.16 | 67.45 | 67.14 | 67.32 | 5,061,687 | -0.13(-0.20%) |
Oct 27, 2022 | 67.30 | 67.60 | 67.15 | 67.46 | 5,758,807 | +0.35(+0.53%) |
Oct 26, 2022 | 66.99 | 67.23 | 66.94 | 67.10 | 7,338,779 | +0.27(+0.40%) |
Oct 25, 2022 | 66.72 | 66.98 | 66.69 | 66.84 | 8,156,096 | +0.63(+0.95%) |
Oct 24, 2022 | 66.28 | 66.48 | 66.05 | 66.21 | 7,609,553 | -0.10(-0.14%) |
Oct 21, 2022 | 65.96 | 66.38 | 65.91 | 66.30 | 7,321,205 | +0.11(+0.17%) |
Oct 20, 2022 | 66.50 | 66.64 | 66.15 | 66.19 | 6,562,796 | -0.45(-0.67%) |
Oct 19, 2022 | 66.77 | 66.86 | 66.57 | 66.64 | 6,796,730 | -0.55(-0.82%) |
Oct 18, 2022 | 67.22 | 67.29 | 66.91 | 67.19 | 7,346,774 | +0.15(+0.23%) |
Oct 17, 2022 | 67.30 | 67.43 | 67.04 | 67.04 | 20,550,626 | +0.14(+0.21%) |
Oct 14, 2022 | 67.56 | 67.57 | 66.87 | 66.89 | 6,859,940 | -0.32(-0.48%) |
Oct 13, 2022 | 66.66 | 67.45 | 66.58 | 67.22 | 6,990,749 | -0.24(-0.35%) |
Oct 12, 2022 | 67.30 | 67.56 | 67.27 | 67.46 | 5,704,406 | +0.08(+0.11%) |
Oct 11, 2022 | 67.47 | 67.69 | 67.29 | 67.38 | 9,670,408 | +0.02(+0.03%) |
Oct 10, 2022 | 67.67 | 67.67 | 67.22 | 67.36 | 5,189,443 | -0.31(-0.45%) |
Oct 07, 2022 | 67.74 | 67.85 | 67.61 | 67.67 | 5,265,653 | -0.35(-0.52%) |
Oct 06, 2022 | 68.24 | 68.31 | 67.96 | 68.02 | 7,451,229 | -0.26(-0.38%) |
Oct 05, 2022 | 68.29 | 68.34 | 68.00 | 68.28 | 7,602,431 | -0.36(-0.53%) |
Oct 04, 2022 | 68.72 | 68.92 | 68.57 | 68.64 | 6,420,150 | +0.17(+0.25%) |
Oct 03, 2022 | 68.40 | 68.86 | 68.28 | 68.47 | 7,088,725 | +0.57(+0.84%) |
Sep 30, 2022 | 68.25 | 68.41 | 67.82 | 67.90 | 9,370,256 | -0.16(-0.24%) |
Sep 29, 2022 | 68.00 | 68.19 | 67.84 | 68.06 | 6,408,437 | -0.35(-0.51%) |
Sep 28, 2022 | 67.99 | 68.44 | 67.86 | 68.41 | 12,238,199 | +1.05(+1.55%) |
Sep 27, 2022 | 67.70 | 67.79 | 67.27 | 67.37 | 11,978,588 | -0.30(-0.44%) |
Sep 26, 2022 | 68.32 | 68.35 | 67.64 | 67.66 | 9,096,631 | -0.88(-1.28%) |
Sep 23, 2022 | 68.78 | 68.78 | 68.30 | 68.54 | 7,233,422 | -0.19(-0.28%) |
Sep 22, 2022 | 68.99 | 69.00 | 68.64 | 68.73 | 5,479,658 | -0.71(-1.03%) |
Sep 21, 2022 | 69.32 | 69.48 | 68.95 | 69.44 | 6,681,529 | +0.19(+0.27%) |
Sep 20, 2022 | 69.21 | 69.38 | 69.13 | 69.25 | 4,991,072 | -0.34(-0.49%) |
Sep 19, 2022 | 69.48 | 69.66 | 69.40 | 69.59 | 6,696,974 | -0.05(-0.07%) |
Sep 16, 2022 | 69.57 | 69.78 | 69.50 | 69.64 | 5,305,167 | -0.08(-0.11%) |
Sep 15, 2022 | 69.78 | 69.86 | 69.67 | 69.72 | 5,218,209 | -0.21(-0.30%) |
Sep 14, 2022 | 69.78 | 70.02 | 69.76 | 69.93 | 4,551,072 | +0.09(+0.12%) |
Sep 13, 2022 | 69.76 | 69.90 | 69.70 | 69.84 | 9,960,196 | -0.35(-0.50%) |
Sep 12, 2022 | 70.44 | 70.51 | 70.10 | 70.19 | 4,210,849 | -0.09(-0.12%) |
Sep 09, 2022 | 70.39 | 70.52 | 70.24 | 70.28 | 4,025,350 | -0.03(-0.04%) |
Sep 08, 2022 | 70.40 | 70.56 | 70.29 | 70.31 | 3,761,210 | -0.22(-0.31%) |
Sep 07, 2022 | 70.25 | 70.53 | 70.23 | 70.53 | 4,422,946 | +0.50(+0.72%) |
Sep 06, 2022 | 70.38 | 70.39 | 70.00 | 70.02 | 7,217,121 | -0.64(-0.90%) |
Sep 02, 2022 | 70.68 | 70.90 | 70.61 | 70.66 | 3,783,010 | +0.18(+0.26%) |
Sep 01, 2022 | 70.46 | 70.54 | 70.20 | 70.48 | 6,472,623 | -0.38(-0.54%) |
Aug 31, 2022 | 71.10 | 71.19 | 70.78 | 70.86 | 5,430,398 | -0.29(-0.41%) |
Aug 30, 2022 | 71.18 | 71.32 | 70.96 | 71.16 | 7,241,377 | +0.06(+0.08%) |
Aug 29, 2022 | 71.20 | 71.21 | 71.04 | 71.10 | 3,435,872 | -0.32(-0.45%) |
Aug 26, 2022 | 71.46 | 71.59 | 71.29 | 71.42 | 4,502,057 | -0.14(-0.20%) |
Aug 25, 2022 | 71.22 | 71.62 | 71.16 | 71.57 | 3,882,918 | +0.39(+0.55%) |
Aug 24, 2022 | 71.22 | 71.25 | 71.09 | 71.18 | 4,009,482 | -0.18(-0.25%) |
Aug 23, 2022 | 71.36 | 71.67 | 71.25 | 71.36 | 6,627,238 | -0.03(-0.04%) |
Aug 22, 2022 | 71.56 | 71.59 | 71.33 | 71.39 | 4,378,902 | -0.32(-0.45%) |
Aug 19, 2022 | 71.75 | 71.75 | 71.58 | 71.71 | 5,393,625 | -0.46(-0.63%) |
Aug 18, 2022 | 72.23 | 72.35 | 72.14 | 72.16 | 4,239,276 | +0.13(+0.18%) |
Aug 17, 2022 | 72.13 | 72.20 | 71.92 | 72.03 | 4,348,997 | -0.43(-0.59%) |
Aug 16, 2022 | 72.45 | 72.47 | 72.22 | 72.46 | 4,320,385 | -0.09(-0.13%) |
Aug 15, 2022 | 72.64 | 72.71 | 72.54 | 72.55 | 4,130,358 | +0.08(+0.10%) |
Aug 12, 2022 | 72.39 | 72.48 | 72.20 | 72.48 | 4,607,661 | +0.33(+0.46%) |
Aug 11, 2022 | 72.73 | 72.83 | 72.11 | 72.15 | 5,452,830 | -0.41(-0.56%) |
Aug 10, 2022 | 72.67 | 72.89 | 72.49 | 72.55 | 4,532,247 | +0.20(+0.28%) |
Aug 09, 2022 | 72.35 | 72.44 | 72.28 | 72.35 | 7,252,048 | -0.16(-0.22%) |
Aug 08, 2022 | 72.48 | 72.62 | 72.44 | 72.52 | 8,984,774 | +0.32(+0.45%) |
Aug 05, 2022 | 72.24 | 72.28 | 72.06 | 72.19 | 9,418,105 | -0.83(-1.13%) |
Aug 04, 2022 | 72.88 | 73.03 | 72.80 | 73.02 | 10,390,801 | +0.18(+0.25%) |
Aug 03, 2022 | 72.41 | 72.85 | 72.16 | 72.84 | 6,052,170 | +0.36(+0.50%) |
Aug 02, 2022 | 73.23 | 73.31 | 72.42 | 72.48 | 11,378,282 | -0.74(-1.01%) |