Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 74.26 | 74.95 | 73.94 | 74.89 | 2,739,784 | +0.34(+0.46%) |
Oct 28, 2022 | 73.60 | 74.60 | 73.53 | 74.55 | 2,253,062 | +1.13(+1.53%) |
Oct 27, 2022 | 73.53 | 73.86 | 73.27 | 73.42 | 2,015,770 | -0.06(-0.09%) |
Oct 26, 2022 | 72.81 | 73.74 | 72.81 | 73.49 | 2,202,023 | +1.02(+1.40%) |
Oct 25, 2022 | 72.14 | 72.47 | 71.85 | 72.47 | 2,662,488 | +0.74(+1.03%) |
Oct 24, 2022 | 71.59 | 72.19 | 71.35 | 71.73 | 2,795,969 | +0.56(+0.79%) |
Oct 21, 2022 | 69.76 | 71.32 | 69.68 | 71.17 | 1,997,795 | +1.43(+2.05%) |
Oct 20, 2022 | 70.04 | 70.44 | 69.58 | 69.74 | 2,351,678 | -0.89(-1.25%) |
Oct 19, 2022 | 71.16 | 71.21 | 70.24 | 70.63 | 1,882,881 | -0.90(-1.26%) |
Oct 18, 2022 | 71.92 | 71.96 | 71.23 | 71.53 | 2,300,822 | +0.20(+0.28%) |
Oct 17, 2022 | 71.40 | 71.57 | 71.14 | 71.33 | 2,298,256 | +1.57(+2.25%) |
Oct 14, 2022 | 70.28 | 70.85 | 69.50 | 69.76 | 2,816,848 | -0.41(-0.58%) |
Oct 13, 2022 | 68.57 | 70.50 | 68.53 | 70.16 | 2,680,613 | +0.65(+0.93%) |
Oct 12, 2022 | 69.98 | 70.32 | 69.51 | 69.52 | 2,326,658 | -0.51(-0.73%) |
Oct 11, 2022 | 69.93 | 70.73 | 69.76 | 70.03 | 2,730,399 | +0.29(+0.41%) |
Oct 10, 2022 | 69.68 | 69.99 | 69.47 | 69.74 | 2,153,372 | -0.09(-0.13%) |
Oct 07, 2022 | 70.30 | 70.37 | 69.56 | 69.83 | 1,644,136 | -0.36(-0.51%) |
Oct 06, 2022 | 70.40 | 70.67 | 69.79 | 70.19 | 2,622,870 | -1.23(-1.72%) |
Oct 05, 2022 | 71.72 | 71.92 | 71.23 | 71.42 | 4,794,304 | -0.79(-1.10%) |
Oct 04, 2022 | 71.74 | 72.49 | 71.58 | 72.21 | 2,900,183 | +1.44(+2.03%) |
Oct 03, 2022 | 70.97 | 71.00 | 70.40 | 70.77 | 1,978,637 | +0.61(+0.87%) |
Sep 30, 2022 | 70.75 | 71.18 | 70.09 | 70.16 | 2,446,728 | -0.52(-0.73%) |
Sep 29, 2022 | 70.57 | 71.35 | 69.87 | 70.68 | 4,404,810 | +0.23(+0.33%) |
Sep 28, 2022 | 69.91 | 70.79 | 69.57 | 70.45 | 7,133,066 | +1.54(+2.24%) |
Sep 27, 2022 | 69.76 | 70.05 | 68.65 | 68.91 | 3,304,442 | +0.04(+0.05%) |
Sep 26, 2022 | 68.73 | 69.30 | 68.39 | 68.87 | 2,547,450 | -1.29(-1.84%) |
Sep 23, 2022 | 70.45 | 70.73 | 69.72 | 70.16 | 2,964,806 | -1.04(-1.46%) |
Sep 22, 2022 | 70.43 | 71.48 | 70.39 | 71.21 | 4,281,840 | -0.37(-0.52%) |
Sep 21, 2022 | 72.92 | 72.95 | 71.55 | 71.58 | 2,548,735 | -1.88(-2.56%) |
Sep 20, 2022 | 73.91 | 73.97 | 73.25 | 73.46 | 2,033,427 | -1.06(-1.42%) |
Sep 19, 2022 | 74.06 | 74.57 | 73.77 | 74.52 | 2,507,812 | +0.07(+0.10%) |
Sep 16, 2022 | 74.60 | 74.79 | 73.99 | 74.45 | 1,761,572 | -0.08(-0.11%) |
Sep 15, 2022 | 74.59 | 75.09 | 74.40 | 74.53 | 1,500,116 | -0.16(-0.21%) |
Sep 14, 2022 | 75.23 | 75.55 | 74.43 | 74.69 | 1,924,557 | -0.96(-1.27%) |
Sep 13, 2022 | 76.62 | 76.67 | 75.44 | 75.65 | 2,267,771 | -1.52(-1.97%) |
Sep 12, 2022 | 77.24 | 77.74 | 77.05 | 77.17 | 1,969,730 | +0.92(+1.21%) |
Sep 09, 2022 | 76.20 | 76.41 | 76.01 | 76.25 | 1,600,129 | +1.24(+1.65%) |
Sep 08, 2022 | 74.15 | 75.02 | 73.94 | 75.01 | 1,800,664 | +0.30(+0.40%) |
Sep 07, 2022 | 74.12 | 74.78 | 73.91 | 74.72 | 3,722,001 | +1.08(+1.47%) |
Sep 06, 2022 | 74.47 | 74.81 | 73.47 | 73.63 | 4,323,984 | +0.06(+0.09%) |
Sep 02, 2022 | 74.31 | 74.95 | 73.46 | 73.57 | 4,023,061 | -0.58(-0.78%) |
Sep 01, 2022 | 74.00 | 74.22 | 73.26 | 74.15 | 5,694,768 | -0.18(-0.24%) |
Aug 31, 2022 | 74.91 | 75.12 | 74.29 | 74.33 | 4,508,162 | -0.22(-0.30%) |
Aug 30, 2022 | 75.69 | 75.71 | 74.38 | 74.55 | 3,624,249 | -1.38(-1.81%) |
Aug 29, 2022 | 76.62 | 76.65 | 75.90 | 75.92 | 2,558,914 | -0.40(-0.52%) |
Aug 26, 2022 | 77.96 | 78.03 | 76.27 | 76.32 | 1,748,223 | -0.67(-0.88%) |
Aug 25, 2022 | 76.97 | 77.07 | 76.00 | 77.00 | 2,891,207 | -0.18(-0.24%) |
Aug 24, 2022 | 76.88 | 77.29 | 76.67 | 77.18 | 1,144,165 | +0.12(+0.16%) |
Aug 23, 2022 | 77.19 | 77.26 | 76.61 | 77.06 | 1,909,940 | -0.84(-1.08%) |
Aug 22, 2022 | 78.74 | 79.03 | 77.79 | 77.90 | 1,519,211 | -1.26(-1.60%) |
Aug 19, 2022 | 78.73 | 79.23 | 78.64 | 79.16 | 1,685,251 | +0.78(+0.99%) |
Aug 18, 2022 | 78.81 | 78.83 | 78.01 | 78.39 | 1,462,437 | -0.28(-0.35%) |
Aug 17, 2022 | 78.67 | 79.10 | 78.33 | 78.67 | 1,403,704 | -0.55(-0.70%) |
Aug 16, 2022 | 78.39 | 79.24 | 78.32 | 79.22 | 1,791,586 | +0.41(+0.52%) |
Aug 15, 2022 | 78.70 | 79.05 | 78.49 | 78.81 | 1,528,021 | -0.28(-0.35%) |
Aug 12, 2022 | 78.52 | 79.22 | 78.17 | 79.09 | 2,809,829 | +0.09(+0.12%) |
Aug 11, 2022 | 79.23 | 79.86 | 78.83 | 79.00 | 2,949,804 | -1.71(-2.12%) |
Aug 10, 2022 | 81.25 | 81.26 | 80.21 | 80.71 | 1,947,293 | +0.26(+0.32%) |
Aug 09, 2022 | 80.35 | 80.99 | 80.23 | 80.45 | 1,652,030 | +1.12(+1.41%) |
Aug 08, 2022 | 79.42 | 79.72 | 79.06 | 79.33 | 1,522,772 | +0.34(+0.43%) |
Aug 05, 2022 | 78.55 | 79.10 | 78.38 | 78.99 | 1,795,186 | +0.31(+0.40%) |
Aug 04, 2022 | 78.49 | 78.84 | 78.07 | 78.67 | 1,650,150 | +0.34(+0.44%) |
Aug 03, 2022 | 78.60 | 78.84 | 78.32 | 78.33 | 1,659,863 | -0.18(-0.24%) |
Aug 02, 2022 | 79.03 | 79.33 | 78.45 | 78.52 | 1,596,096 | -0.53(-0.67%) |