Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 72.54 | 72.92 | 72.12 | 72.59 | 2,840,121 | +0.03(+0.04%) |
Oct 28, 2022 | 71.34 | 72.75 | 71.04 | 72.57 | 2,593,964 | +1.44(+2.02%) |
Oct 27, 2022 | 70.13 | 71.74 | 70.01 | 71.13 | 2,841,252 | +1.34(+1.92%) |
Oct 26, 2022 | 70.54 | 70.95 | 69.22 | 69.79 | 2,256,499 | -0.23(-0.32%) |
Oct 25, 2022 | 68.96 | 70.22 | 68.70 | 70.01 | 2,095,527 | +0.88(+1.27%) |
Oct 24, 2022 | 68.75 | 69.69 | 68.59 | 69.14 | 1,434,765 | +0.87(+1.27%) |
Oct 21, 2022 | 67.85 | 68.85 | 67.53 | 68.27 | 1,385,014 | +0.45(+0.67%) |
Oct 20, 2022 | 69.45 | 69.51 | 67.62 | 67.81 | 2,008,800 | -1.72(-2.47%) |
Oct 19, 2022 | 69.55 | 70.01 | 68.87 | 69.53 | 1,385,696 | +0.08(+0.12%) |
Oct 18, 2022 | 68.51 | 69.48 | 68.47 | 69.45 | 1,590,174 | +1.20(+1.76%) |
Oct 17, 2022 | 68.28 | 68.65 | 67.93 | 68.25 | 1,892,190 | +0.23(+0.33%) |
Oct 14, 2022 | 69.24 | 69.89 | 67.81 | 68.02 | 1,845,656 | -1.11(-1.60%) |
Oct 13, 2022 | 67.77 | 69.37 | 67.20 | 69.13 | 1,877,333 | +1.06(+1.55%) |
Oct 12, 2022 | 68.04 | 68.94 | 67.99 | 68.07 | 2,115,111 | +0.07(+0.10%) |
Oct 11, 2022 | 67.05 | 68.52 | 66.94 | 68.00 | 1,806,887 | +1.05(+1.57%) |
Oct 10, 2022 | 66.14 | 67.02 | 66.00 | 66.95 | 2,128,498 | +1.13(+1.72%) |
Oct 07, 2022 | 66.08 | 66.48 | 65.41 | 65.82 | 1,961,684 | -0.37(-0.56%) |
Oct 06, 2022 | 67.79 | 67.83 | 65.78 | 66.19 | 1,804,379 | -1.75(-2.57%) |
Oct 05, 2022 | 67.94 | 68.36 | 67.24 | 67.94 | 1,473,215 | -0.22(-0.32%) |
Oct 04, 2022 | 67.13 | 68.53 | 66.95 | 68.15 | 2,188,708 | +0.99(+1.48%) |
Oct 03, 2022 | 66.22 | 67.40 | 65.74 | 67.16 | 2,269,512 | +1.33(+2.02%) |
Sep 30, 2022 | 67.79 | 67.98 | 65.74 | 65.83 | 2,959,801 | -1.76(-2.60%) |
Sep 29, 2022 | 68.82 | 68.86 | 67.21 | 67.59 | 1,952,402 | -1.15(-1.68%) |
Sep 28, 2022 | 68.33 | 69.06 | 67.59 | 68.74 | 2,285,940 | +0.70(+1.03%) |
Sep 27, 2022 | 69.10 | 69.93 | 67.91 | 68.04 | 2,272,406 | -0.88(-1.28%) |
Sep 26, 2022 | 68.84 | 69.48 | 68.31 | 68.92 | 2,280,786 | -0.10(-0.15%) |
Sep 23, 2022 | 69.15 | 69.68 | 68.12 | 69.02 | 2,450,627 | -0.54(-0.77%) |
Sep 22, 2022 | 69.05 | 70.03 | 68.81 | 69.56 | 2,895,953 | +0.66(+0.96%) |
Sep 21, 2022 | 68.25 | 70.01 | 68.17 | 68.90 | 3,157,806 | +1.36(+2.01%) |
Sep 20, 2022 | 67.14 | 67.70 | 66.98 | 67.54 | 2,450,523 | -0.01(-0.01%) |
Sep 19, 2022 | 67.20 | 67.56 | 66.98 | 67.55 | 1,404,840 | +0.38(+0.56%) |
Sep 16, 2022 | 66.63 | 67.25 | 66.26 | 67.17 | 6,280,319 | +0.70(+1.05%) |
Sep 15, 2022 | 66.74 | 66.81 | 65.67 | 66.47 | 2,264,838 | -0.16(-0.24%) |
Sep 14, 2022 | 66.89 | 67.36 | 66.39 | 66.63 | 2,569,812 | -0.29(-0.44%) |
Sep 13, 2022 | 68.49 | 68.85 | 66.81 | 66.92 | 2,324,282 | -1.72(-2.51%) |
Sep 12, 2022 | 68.17 | 68.79 | 67.72 | 68.64 | 2,320,435 | +0.55(+0.80%) |
Sep 09, 2022 | 68.17 | 68.76 | 67.29 | 68.10 | 2,429,887 | +0.29(+0.43%) |
Sep 08, 2022 | 68.48 | 68.63 | 66.82 | 67.80 | 3,349,457 | -1.34(-1.94%) |
Sep 07, 2022 | 68.35 | 69.26 | 68.03 | 69.14 | 1,872,058 | +0.85(+1.25%) |
Sep 06, 2022 | 68.69 | 69.21 | 67.98 | 68.29 | 2,124,751 | -0.41(-0.59%) |
Sep 02, 2022 | 69.51 | 70.23 | 68.48 | 68.70 | 1,706,290 | -0.60(-0.87%) |
Sep 01, 2022 | 68.60 | 69.58 | 68.10 | 69.31 | 2,198,323 | +0.57(+0.82%) |
Aug 31, 2022 | 68.60 | 69.43 | 68.19 | 68.74 | 2,987,678 | +0.12(+0.18%) |
Aug 30, 2022 | 69.52 | 69.52 | 68.44 | 68.62 | 2,165,221 | -0.95(-1.36%) |
Aug 29, 2022 | 68.99 | 69.87 | 68.65 | 69.56 | 1,361,819 | +0.34(+0.49%) |
Aug 26, 2022 | 71.27 | 71.27 | 69.21 | 69.22 | 1,927,267 | -1.87(-2.62%) |
Aug 25, 2022 | 71.06 | 71.36 | 70.72 | 71.09 | 1,874,821 | -0.24(-0.34%) |
Aug 24, 2022 | 71.52 | 71.68 | 71.13 | 71.33 | 1,700,994 | -0.08(-0.12%) |
Aug 23, 2022 | 70.81 | 71.58 | 70.68 | 71.42 | 2,148,333 | +0.53(+0.75%) |
Aug 22, 2022 | 71.84 | 72.00 | 70.58 | 70.88 | 2,005,462 | -0.98(-1.37%) |
Aug 19, 2022 | 71.32 | 72.17 | 71.06 | 71.87 | 2,757,441 | +0.71(+1.00%) |
Aug 18, 2022 | 70.86 | 71.21 | 70.45 | 71.16 | 1,593,777 | +0.17(+0.24%) |
Aug 17, 2022 | 71.21 | 71.65 | 70.95 | 70.99 | 1,691,560 | -0.16(-0.22%) |
Aug 16, 2022 | 70.87 | 71.55 | 70.72 | 71.15 | 2,832,376 | +0.05(+0.07%) |
Aug 15, 2022 | 70.93 | 71.53 | 70.61 | 71.10 | 1,451,067 | +0.22(+0.30%) |
Aug 12, 2022 | 70.72 | 70.99 | 70.36 | 70.88 | 1,512,642 | +0.22(+0.31%) |
Aug 11, 2022 | 70.68 | 71.71 | 70.59 | 70.67 | 1,446,074 | -0.11(-0.16%) |
Aug 10, 2022 | 70.54 | 71.01 | 70.16 | 70.78 | 2,061,937 | +0.29(+0.41%) |
Aug 09, 2022 | 70.30 | 70.81 | 70.23 | 70.49 | 1,510,087 | +0.49(+0.70%) |
Aug 08, 2022 | 70.12 | 70.39 | 69.76 | 70.00 | 2,184,361 | -0.34(-0.48%) |
Aug 05, 2022 | 69.56 | 70.44 | 68.76 | 70.34 | 2,720,942 | +1.14(+1.65%) |
Aug 04, 2022 | 70.16 | 71.66 | 68.94 | 69.20 | 3,737,040 | -0.13(-0.19%) |
Aug 03, 2022 | 68.90 | 69.58 | 68.66 | 69.33 | 2,210,485 | +0.08(+0.12%) |
Aug 02, 2022 | 70.21 | 70.40 | 69.13 | 69.24 | 2,275,445 | -0.82(-1.16%) |