Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 66.31 | 66.35 | 66.03 | 66.30 | 7,200,977 | -0.21(-0.31%) |
Oct 28, 2022 | 66.35 | 66.63 | 66.33 | 66.51 | 5,123,943 | -0.13(-0.20%) |
Oct 27, 2022 | 66.48 | 66.77 | 66.33 | 66.64 | 5,829,637 | +0.35(+0.53%) |
Oct 26, 2022 | 66.18 | 66.41 | 66.13 | 66.29 | 7,429,042 | +0.26(+0.40%) |
Oct 25, 2022 | 65.91 | 66.17 | 65.88 | 66.03 | 8,256,412 | +0.62(+0.95%) |
Oct 24, 2022 | 65.48 | 65.68 | 65.24 | 65.40 | 7,703,147 | -0.09(-0.14%) |
Oct 21, 2022 | 65.16 | 65.57 | 65.11 | 65.50 | 7,411,253 | +0.11(+0.17%) |
Oct 20, 2022 | 65.70 | 65.83 | 65.35 | 65.38 | 6,643,515 | -0.44(-0.67%) |
Oct 19, 2022 | 65.96 | 66.05 | 65.76 | 65.83 | 6,880,327 | -0.55(-0.82%) |
Oct 18, 2022 | 66.40 | 66.48 | 66.10 | 66.37 | 7,437,135 | +0.15(+0.23%) |
Oct 17, 2022 | 66.49 | 66.61 | 66.22 | 66.22 | 20,803,388 | +0.14(+0.21%) |
Oct 14, 2022 | 66.74 | 66.75 | 66.05 | 66.08 | 6,944,314 | -0.32(-0.48%) |
Oct 13, 2022 | 65.85 | 66.63 | 65.77 | 66.40 | 7,076,731 | -0.24(-0.35%) |
Oct 12, 2022 | 66.49 | 66.74 | 66.45 | 66.64 | 5,774,567 | +0.08(+0.11%) |
Oct 11, 2022 | 66.65 | 66.86 | 66.47 | 66.56 | 9,789,349 | +0.02(+0.03%) |
Oct 10, 2022 | 66.84 | 66.84 | 66.40 | 66.54 | 5,253,270 | -0.30(-0.45%) |
Oct 07, 2022 | 66.92 | 67.02 | 66.79 | 66.84 | 5,330,418 | -0.35(-0.52%) |
Oct 06, 2022 | 67.41 | 67.48 | 67.14 | 67.19 | 7,542,875 | -0.25(-0.38%) |
Oct 05, 2022 | 67.46 | 67.51 | 67.17 | 67.45 | 7,695,938 | -0.36(-0.53%) |
Oct 04, 2022 | 67.88 | 68.08 | 67.74 | 67.81 | 6,499,115 | +0.17(+0.25%) |
Oct 03, 2022 | 67.57 | 68.02 | 67.45 | 67.64 | 7,175,913 | +0.56(+0.84%) |
Sep 30, 2022 | 67.42 | 67.58 | 67.00 | 67.07 | 9,485,486 | -0.16(-0.24%) |
Sep 29, 2022 | 67.18 | 67.36 | 67.01 | 67.23 | 6,487,245 | -0.35(-0.51%) |
Sep 28, 2022 | 67.17 | 67.61 | 67.04 | 67.58 | 12,388,697 | +1.03(+1.55%) |
Sep 27, 2022 | 66.88 | 66.96 | 66.45 | 66.55 | 12,125,894 | -0.29(-0.44%) |
Sep 26, 2022 | 67.49 | 67.52 | 66.82 | 66.84 | 9,208,496 | -0.87(-1.28%) |
Sep 23, 2022 | 67.94 | 67.94 | 67.47 | 67.70 | 7,322,375 | -0.19(-0.28%) |
Sep 22, 2022 | 68.16 | 68.17 | 67.81 | 67.89 | 5,547,043 | -0.71(-1.03%) |
Sep 21, 2022 | 68.48 | 68.64 | 68.11 | 68.60 | 6,763,695 | +0.19(+0.27%) |
Sep 20, 2022 | 68.37 | 68.53 | 68.29 | 68.41 | 5,052,450 | -0.34(-0.49%) |
Sep 19, 2022 | 68.64 | 68.81 | 68.56 | 68.75 | 6,779,330 | -0.05(-0.07%) |
Sep 16, 2022 | 68.72 | 68.93 | 68.66 | 68.80 | 5,370,407 | -0.08(-0.11%) |
Sep 15, 2022 | 68.94 | 69.01 | 68.82 | 68.87 | 5,282,380 | -0.21(-0.30%) |
Sep 14, 2022 | 68.93 | 69.17 | 68.91 | 69.08 | 4,607,039 | +0.08(+0.12%) |
Sep 13, 2022 | 68.91 | 69.05 | 68.85 | 68.99 | 10,082,680 | -0.35(-0.50%) |
Sep 12, 2022 | 69.59 | 69.65 | 69.25 | 69.34 | 4,262,632 | -0.08(-0.12%) |
Sep 09, 2022 | 69.54 | 69.67 | 69.38 | 69.43 | 4,074,852 | -0.03(-0.04%) |
Sep 08, 2022 | 69.55 | 69.70 | 69.44 | 69.45 | 3,807,464 | -0.22(-0.31%) |
Sep 07, 2022 | 69.40 | 69.67 | 69.38 | 69.67 | 4,477,337 | +0.50(+0.72%) |
Sep 06, 2022 | 69.53 | 69.54 | 69.15 | 69.17 | 7,305,873 | -0.63(-0.90%) |
Sep 02, 2022 | 69.82 | 70.04 | 69.75 | 69.80 | 3,829,531 | +0.18(+0.26%) |
Sep 01, 2022 | 69.60 | 69.68 | 69.35 | 69.62 | 6,552,220 | -0.38(-0.54%) |
Aug 31, 2022 | 70.24 | 70.32 | 69.92 | 70.00 | 5,497,143 | -0.29(-0.41%) |
Aug 30, 2022 | 70.31 | 70.45 | 70.10 | 70.29 | 7,330,381 | +0.06(+0.08%) |
Aug 29, 2022 | 70.33 | 70.34 | 70.18 | 70.24 | 3,478,102 | -0.32(-0.45%) |
Aug 26, 2022 | 70.59 | 70.73 | 70.43 | 70.56 | 4,557,392 | -0.14(-0.20%) |
Aug 25, 2022 | 70.36 | 70.75 | 70.30 | 70.70 | 3,930,643 | +0.38(+0.55%) |
Aug 24, 2022 | 70.35 | 70.39 | 70.23 | 70.31 | 4,058,763 | -0.18(-0.25%) |
Aug 23, 2022 | 70.49 | 70.80 | 70.39 | 70.49 | 6,708,693 | -0.03(-0.04%) |
Aug 22, 2022 | 70.69 | 70.72 | 70.46 | 70.52 | 4,432,723 | -0.32(-0.45%) |
Aug 19, 2022 | 70.88 | 70.88 | 70.71 | 70.84 | 5,459,918 | -0.45(-0.63%) |
Aug 18, 2022 | 71.35 | 71.47 | 71.26 | 71.29 | 4,291,381 | +0.13(+0.18%) |
Aug 17, 2022 | 71.25 | 71.33 | 71.04 | 71.16 | 4,402,450 | -0.42(-0.59%) |
Aug 16, 2022 | 71.57 | 71.59 | 71.34 | 71.58 | 4,373,487 | -0.09(-0.13%) |
Aug 15, 2022 | 71.76 | 71.82 | 71.66 | 71.67 | 4,181,124 | +0.08(+0.10%) |
Aug 12, 2022 | 71.51 | 71.60 | 71.33 | 71.60 | 4,664,293 | +0.33(+0.46%) |
Aug 11, 2022 | 71.85 | 71.95 | 71.24 | 71.27 | 5,519,851 | -0.40(-0.56%) |
Aug 10, 2022 | 71.79 | 72.00 | 71.61 | 71.67 | 4,587,953 | +0.20(+0.28%) |
Aug 09, 2022 | 71.47 | 71.56 | 71.40 | 71.48 | 7,341,183 | -0.16(-0.22%) |
Aug 08, 2022 | 71.60 | 71.74 | 71.56 | 71.64 | 9,095,206 | +0.32(+0.45%) |
Aug 05, 2022 | 71.36 | 71.41 | 71.19 | 71.32 | 9,533,863 | -0.82(-1.13%) |
Aug 04, 2022 | 71.99 | 72.14 | 71.92 | 72.13 | 10,518,515 | +0.18(+0.25%) |
Aug 03, 2022 | 71.53 | 71.96 | 71.29 | 71.95 | 6,126,557 | +0.36(+0.50%) |
Aug 02, 2022 | 72.34 | 72.42 | 71.54 | 71.60 | 11,518,133 | -0.73(-1.01%) |