Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 65.07 | 65.45 | 64.56 | 64.81 | 2,427,770 | -0.28(-0.42%) |
Oct 28, 2022 | 64.15 | 65.30 | 64.01 | 65.08 | 1,779,803 | +1.19(+1.85%) |
Oct 27, 2022 | 64.56 | 65.03 | 63.70 | 63.90 | 2,245,696 | -0.41(-0.63%) |
Oct 26, 2022 | 63.91 | 64.88 | 63.86 | 64.31 | 2,077,867 | +0.75(+1.18%) |
Oct 25, 2022 | 61.75 | 63.88 | 61.68 | 63.56 | 4,058,248 | +1.81(+2.93%) |
Oct 24, 2022 | 62.12 | 62.75 | 61.43 | 61.75 | 4,158,302 | +0.00(+0.00%) |
Oct 21, 2022 | 61.12 | 61.91 | 60.84 | 61.75 | 2,434,693 | +0.49(+0.81%) |
Oct 20, 2022 | 61.86 | 62.59 | 61.13 | 61.25 | 2,017,317 | -0.40(-0.65%) |
Oct 19, 2022 | 62.44 | 62.77 | 61.29 | 61.65 | 2,333,811 | -0.64(-1.04%) |
Oct 18, 2022 | 63.20 | 63.33 | 61.91 | 62.30 | 2,179,365 | -0.10(-0.17%) |
Oct 17, 2022 | 62.45 | 63.01 | 62.14 | 62.40 | 2,763,977 | +0.92(+1.50%) |
Oct 14, 2022 | 62.45 | 63.27 | 61.19 | 61.48 | 2,474,950 | -0.58(-0.93%) |
Oct 13, 2022 | 59.97 | 62.46 | 59.68 | 62.06 | 2,933,338 | +1.58(+2.62%) |
Oct 12, 2022 | 60.88 | 61.18 | 60.38 | 60.48 | 2,317,765 | -0.16(-0.27%) |
Oct 11, 2022 | 60.71 | 61.58 | 60.14 | 60.64 | 2,642,237 | -0.14(-0.23%) |
Oct 10, 2022 | 60.88 | 61.49 | 60.55 | 60.78 | 2,147,770 | +0.20(+0.33%) |
Oct 07, 2022 | 61.77 | 61.83 | 60.15 | 60.58 | 2,917,572 | -1.55(-2.49%) |
Oct 06, 2022 | 62.65 | 62.84 | 61.74 | 62.13 | 2,960,340 | -1.06(-1.68%) |
Oct 05, 2022 | 63.66 | 63.81 | 62.49 | 63.19 | 2,789,872 | -0.78(-1.22%) |
Oct 04, 2022 | 63.60 | 64.74 | 63.53 | 63.97 | 3,912,976 | +0.70(+1.11%) |
Oct 03, 2022 | 62.94 | 63.29 | 62.13 | 63.26 | 3,637,290 | +0.75(+1.20%) |
Sep 30, 2022 | 63.37 | 63.82 | 62.44 | 62.51 | 2,631,252 | -0.87(-1.38%) |
Sep 29, 2022 | 64.47 | 64.53 | 62.79 | 63.39 | 2,643,009 | -1.65(-2.54%) |
Sep 28, 2022 | 65.08 | 65.33 | 64.15 | 65.04 | 2,987,781 | +0.03(+0.04%) |
Sep 27, 2022 | 65.80 | 66.44 | 64.44 | 65.01 | 2,115,756 | -0.37(-0.57%) |
Sep 26, 2022 | 66.19 | 66.25 | 65.04 | 65.38 | 1,639,480 | -0.94(-1.42%) |
Sep 23, 2022 | 66.61 | 66.90 | 65.42 | 66.32 | 1,991,554 | -1.01(-1.51%) |
Sep 22, 2022 | 67.90 | 67.96 | 67.10 | 67.33 | 1,694,954 | -0.29(-0.43%) |
Sep 21, 2022 | 68.62 | 69.06 | 67.61 | 67.63 | 1,554,096 | -0.48(-0.71%) |
Sep 20, 2022 | 68.27 | 68.47 | 67.52 | 68.11 | 1,600,249 | -0.58(-0.84%) |
Sep 19, 2022 | 68.13 | 68.76 | 68.02 | 68.69 | 1,370,139 | +0.41(+0.60%) |
Sep 16, 2022 | 68.14 | 68.54 | 67.71 | 68.28 | 3,155,823 | -0.09(-0.12%) |
Sep 15, 2022 | 68.53 | 69.50 | 68.09 | 68.36 | 2,124,999 | -0.18(-0.26%) |
Sep 14, 2022 | 69.37 | 69.50 | 67.96 | 68.55 | 2,342,563 | -0.89(-1.28%) |
Sep 13, 2022 | 69.97 | 70.55 | 69.27 | 69.44 | 2,302,679 | -2.21(-3.08%) |
Sep 12, 2022 | 71.92 | 72.28 | 71.55 | 71.65 | 2,673,105 | -0.01(-0.01%) |
Sep 09, 2022 | 70.66 | 72.06 | 70.30 | 71.66 | 2,176,038 | +1.55(+2.20%) |
Sep 08, 2022 | 69.21 | 70.36 | 68.90 | 70.11 | 2,310,087 | +0.06(+0.08%) |
Sep 07, 2022 | 69.07 | 70.42 | 68.44 | 70.05 | 2,092,349 | +0.78(+1.12%) |
Sep 06, 2022 | 71.13 | 71.07 | 69.16 | 69.28 | 2,323,904 | -1.48(-2.09%) |
Sep 02, 2022 | 71.49 | 72.19 | 70.41 | 70.75 | 1,969,200 | -0.19(-0.27%) |
Sep 01, 2022 | 71.14 | 71.33 | 70.09 | 70.94 | 2,829,466 | -0.53(-0.74%) |
Aug 31, 2022 | 72.15 | 72.47 | 71.43 | 71.47 | 2,360,484 | -0.85(-1.18%) |
Aug 30, 2022 | 73.18 | 73.43 | 71.85 | 72.33 | 3,230,342 | -0.87(-1.18%) |
Aug 29, 2022 | 73.31 | 73.84 | 72.73 | 73.20 | 1,589,273 | -0.61(-0.83%) |
Aug 26, 2022 | 75.56 | 75.74 | 73.74 | 73.81 | 1,440,288 | -1.63(-2.16%) |
Aug 25, 2022 | 75.07 | 76.05 | 74.85 | 75.44 | 1,544,642 | +0.48(+0.64%) |
Aug 24, 2022 | 75.38 | 75.39 | 74.27 | 74.96 | 1,732,548 | -0.28(-0.38%) |
Aug 23, 2022 | 75.70 | 75.79 | 74.93 | 75.24 | 1,399,869 | -0.58(-0.77%) |
Aug 22, 2022 | 76.53 | 76.57 | 75.45 | 75.83 | 1,321,673 | -1.23(-1.59%) |
Aug 19, 2022 | 77.12 | 77.31 | 76.66 | 77.05 | 1,232,359 | -0.03(-0.04%) |
Aug 18, 2022 | 76.33 | 77.29 | 75.89 | 77.08 | 1,324,502 | +0.65(+0.85%) |
Aug 17, 2022 | 77.23 | 77.33 | 76.16 | 76.43 | 1,890,270 | -0.94(-1.22%) |
Aug 16, 2022 | 77.47 | 77.75 | 77.06 | 77.37 | 1,849,747 | +0.04(+0.05%) |
Aug 15, 2022 | 76.94 | 77.44 | 76.54 | 77.33 | 1,621,557 | +0.25(+0.32%) |
Aug 12, 2022 | 76.26 | 77.14 | 76.16 | 77.09 | 1,609,654 | +1.04(+1.36%) |
Aug 11, 2022 | 75.19 | 77.06 | 75.07 | 76.05 | 2,280,274 | +1.25(+1.68%) |
Aug 10, 2022 | 75.72 | 75.97 | 74.72 | 74.80 | 2,716,726 | -0.53(-0.70%) |
Aug 09, 2022 | 75.61 | 76.53 | 75.07 | 75.33 | 3,554,660 | -0.17(-0.22%) |
Aug 08, 2022 | 77.58 | 78.30 | 74.16 | 75.50 | 10,256,051 | -6.93(-8.40%) |
Aug 05, 2022 | 81.50 | 82.72 | 81.04 | 82.42 | 1,959,635 | +0.83(+1.02%) |
Aug 04, 2022 | 82.22 | 82.60 | 81.51 | 81.59 | 1,366,234 | -0.93(-1.13%) |
Aug 03, 2022 | 82.55 | 82.82 | 81.80 | 82.53 | 1,117,440 | +0.05(+0.06%) |
Aug 02, 2022 | 83.31 | 83.40 | 82.20 | 82.48 | 1,143,994 | -0.62(-0.75%) |