Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 72.27 | 74.22 | 72.05 | 73.10 | 13,129,507 | +0.60(+0.83%) |
Oct 28, 2022 | 71.00 | 72.64 | 70.85 | 72.49 | 10,917,919 | +2.10(+2.99%) |
Oct 27, 2022 | 70.09 | 71.03 | 69.70 | 70.39 | 9,854,750 | +0.14(+0.20%) |
Oct 26, 2022 | 68.96 | 70.96 | 68.39 | 70.25 | 11,043,441 | +1.59(+2.31%) |
Oct 25, 2022 | 68.54 | 69.08 | 68.17 | 68.66 | 8,345,041 | -0.21(-0.30%) |
Oct 24, 2022 | 68.56 | 69.41 | 68.45 | 68.87 | 7,824,537 | +0.74(+1.08%) |
Oct 21, 2022 | 66.38 | 68.42 | 65.99 | 68.13 | 8,733,941 | +1.75(+2.64%) |
Oct 20, 2022 | 67.04 | 67.18 | 66.08 | 66.38 | 9,743,270 | -0.75(-1.11%) |
Oct 19, 2022 | 67.49 | 67.68 | 66.72 | 67.12 | 6,867,590 | -0.57(-0.84%) |
Oct 18, 2022 | 68.02 | 68.38 | 67.47 | 67.69 | 8,413,265 | +0.34(+0.50%) |
Oct 17, 2022 | 66.75 | 67.57 | 66.66 | 67.35 | 7,014,173 | +0.72(+1.08%) |
Oct 14, 2022 | 66.92 | 67.69 | 66.50 | 66.63 | 10,591,672 | -0.14(-0.21%) |
Oct 13, 2022 | 64.69 | 67.01 | 64.64 | 66.77 | 10,180,540 | +1.41(+2.15%) |
Oct 12, 2022 | 65.75 | 66.51 | 65.34 | 65.37 | 7,084,022 | -0.35(-0.53%) |
Oct 11, 2022 | 64.69 | 66.39 | 64.49 | 65.72 | 9,476,606 | +1.10(+1.71%) |
Oct 10, 2022 | 65.27 | 65.49 | 64.47 | 64.61 | 9,410,810 | -1.15(-1.75%) |
Oct 07, 2022 | 66.37 | 66.48 | 65.35 | 65.76 | 8,409,505 | -0.51(-0.77%) |
Oct 06, 2022 | 66.79 | 66.83 | 65.95 | 66.27 | 7,997,115 | -0.63(-0.94%) |
Oct 05, 2022 | 66.43 | 67.23 | 66.17 | 66.91 | 7,248,544 | +0.22(+0.34%) |
Oct 04, 2022 | 66.14 | 67.34 | 65.64 | 66.68 | 11,223,848 | +0.64(+0.96%) |
Oct 03, 2022 | 66.82 | 66.96 | 64.98 | 66.04 | 12,915,459 | -0.52(-0.79%) |
Sep 30, 2022 | 67.21 | 67.52 | 66.47 | 66.57 | 12,117,726 | -0.58(-0.86%) |
Sep 29, 2022 | 67.55 | 67.99 | 66.63 | 67.15 | 10,281,548 | -0.33(-0.49%) |
Sep 28, 2022 | 66.55 | 67.50 | 66.53 | 67.48 | 13,255,732 | +1.59(+2.42%) |
Sep 27, 2022 | 66.24 | 66.95 | 65.73 | 65.89 | 12,831,639 | +0.20(+0.30%) |
Sep 26, 2022 | 65.68 | 66.34 | 65.26 | 65.69 | 10,939,663 | -0.52(-0.79%) |
Sep 23, 2022 | 66.51 | 66.83 | 65.67 | 66.21 | 8,746,571 | -0.54(-0.81%) |
Sep 22, 2022 | 64.80 | 67.30 | 64.80 | 66.76 | 10,689,418 | +1.71(+2.63%) |
Sep 21, 2022 | 65.30 | 65.89 | 65.02 | 65.04 | 12,662,016 | -0.25(-0.39%) |
Sep 20, 2022 | 65.36 | 65.60 | 64.84 | 65.30 | 7,961,152 | -0.43(-0.66%) |
Sep 19, 2022 | 66.53 | 66.99 | 65.11 | 65.73 | 10,595,848 | -1.25(-1.86%) |
Sep 16, 2022 | 67.19 | 67.66 | 66.39 | 66.97 | 17,476,284 | -0.24(-0.36%) |
Sep 15, 2022 | 66.15 | 67.55 | 66.07 | 67.21 | 10,143,529 | +1.23(+1.86%) |
Sep 14, 2022 | 66.05 | 66.70 | 65.58 | 65.99 | 16,594,982 | -0.53(-0.80%) |
Sep 13, 2022 | 67.01 | 67.51 | 66.27 | 66.52 | 10,555,859 | -1.24(-1.82%) |
Sep 12, 2022 | 70.80 | 71.16 | 67.66 | 67.76 | 25,447,554 | +2.06(+3.14%) |
Sep 09, 2022 | 64.87 | 66.06 | 64.82 | 65.70 | 7,002,835 | +0.73(+1.12%) |
Sep 08, 2022 | 64.56 | 65.15 | 63.84 | 64.97 | 9,769,173 | +0.58(+0.90%) |
Sep 07, 2022 | 64.30 | 65.06 | 63.81 | 64.39 | 7,670,461 | +0.10(+0.16%) |
Sep 06, 2022 | 64.56 | 64.68 | 63.79 | 64.28 | 9,000,927 | +0.04(+0.06%) |
Sep 02, 2022 | 64.96 | 65.34 | 63.99 | 64.25 | 9,255,392 | -0.45(-0.69%) |
Sep 01, 2022 | 63.10 | 64.71 | 62.94 | 64.70 | 10,287,323 | +1.57(+2.49%) |
Aug 31, 2022 | 63.05 | 63.33 | 62.58 | 63.12 | 14,887,113 | +0.20(+0.31%) |
Aug 30, 2022 | 62.50 | 62.97 | 61.76 | 62.93 | 10,957,269 | +0.42(+0.67%) |
Aug 29, 2022 | 65.45 | 65.46 | 62.18 | 62.50 | 19,733,844 | -4.16(-6.24%) |
Aug 26, 2022 | 67.35 | 67.46 | 66.60 | 66.66 | 7,874,002 | -0.29(-0.43%) |
Aug 25, 2022 | 68.04 | 68.04 | 66.51 | 66.95 | 11,786,666 | -0.86(-1.27%) |
Aug 24, 2022 | 68.37 | 68.48 | 67.76 | 67.81 | 6,560,257 | -0.33(-0.48%) |
Aug 23, 2022 | 69.58 | 69.75 | 67.98 | 68.14 | 9,825,055 | -1.67(-2.39%) |
Aug 22, 2022 | 70.54 | 71.04 | 69.62 | 69.81 | 6,208,102 | -0.73(-1.04%) |
Aug 19, 2022 | 69.44 | 70.89 | 69.44 | 70.54 | 8,477,582 | +1.10(+1.59%) |
Aug 18, 2022 | 70.01 | 70.20 | 68.94 | 69.43 | 5,663,497 | -0.38(-0.55%) |
Aug 17, 2022 | 69.21 | 70.21 | 69.12 | 69.82 | 5,709,964 | +0.40(+0.58%) |
Aug 16, 2022 | 69.63 | 70.32 | 69.15 | 69.42 | 9,639,905 | -0.37(-0.54%) |
Aug 15, 2022 | 70.65 | 70.70 | 69.10 | 69.79 | 11,881,142 | -0.97(-1.38%) |
Aug 12, 2022 | 69.84 | 70.90 | 69.83 | 70.76 | 6,582,599 | +1.04(+1.49%) |
Aug 11, 2022 | 69.66 | 70.72 | 69.56 | 69.72 | 6,560,116 | -0.37(-0.53%) |
Aug 10, 2022 | 70.42 | 70.53 | 69.25 | 70.10 | 8,883,749 | -0.09(-0.13%) |
Aug 09, 2022 | 69.39 | 70.71 | 69.35 | 70.19 | 9,588,477 | +1.09(+1.57%) |
Aug 08, 2022 | 67.49 | 69.13 | 67.33 | 69.11 | 10,510,613 | +1.57(+2.33%) |
Aug 05, 2022 | 67.40 | 67.76 | 67.15 | 67.53 | 9,582,120 | +0.00(+0.00%) |
Aug 04, 2022 | 68.16 | 68.31 | 67.40 | 67.53 | 9,185,864 | -0.81(-1.19%) |
Aug 03, 2022 | 68.64 | 68.83 | 67.98 | 68.35 | 9,261,101 | -0.27(-0.40%) |
Aug 02, 2022 | 69.46 | 69.98 | 68.58 | 68.62 | 7,517,861 | -0.32(-0.46%) |