Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 67.54 | 67.54 | 66.85 | 66.86 | 66,189,540 | -1.02(-1.50%) |
Oct 28, 2022 | 67.61 | 68.01 | 67.49 | 67.88 | 135,573,744 | +0.52(+0.77%) |
Oct 27, 2022 | 67.04 | 67.51 | 66.80 | 67.36 | 54,341,708 | +0.49(+0.74%) |
Oct 26, 2022 | 66.53 | 67.12 | 66.43 | 66.87 | 55,526,344 | +0.18(+0.27%) |
Oct 25, 2022 | 66.22 | 66.70 | 66.20 | 66.69 | 41,138,320 | +0.64(+0.96%) |
Oct 24, 2022 | 66.07 | 66.23 | 65.71 | 66.05 | 32,453,784 | +0.05(+0.07%) |
Oct 21, 2022 | 65.19 | 66.09 | 65.16 | 66.01 | 66,125,344 | +0.63(+0.96%) |
Oct 20, 2022 | 65.75 | 66.24 | 65.31 | 65.38 | 54,776,176 | -0.36(-0.55%) |
Oct 19, 2022 | 65.92 | 66.14 | 65.54 | 65.74 | 38,123,668 | -0.64(-0.96%) |
Oct 18, 2022 | 66.59 | 66.75 | 66.09 | 66.38 | 41,356,864 | +0.46(+0.70%) |
Oct 17, 2022 | 65.70 | 66.10 | 65.69 | 65.92 | 37,196,728 | +0.80(+1.23%) |
Oct 14, 2022 | 65.73 | 65.90 | 64.95 | 65.11 | 40,829,228 | -0.21(-0.32%) |
Oct 13, 2022 | 64.17 | 65.48 | 64.10 | 65.32 | 53,738,276 | +0.15(+0.22%) |
Oct 12, 2022 | 65.02 | 65.42 | 65.02 | 65.18 | 36,554,200 | +0.11(+0.17%) |
Oct 11, 2022 | 65.00 | 65.58 | 64.91 | 65.07 | 53,400,948 | +0.20(+0.31%) |
Oct 10, 2022 | 65.62 | 65.66 | 64.58 | 64.87 | 41,469,552 | -0.80(-1.22%) |
Oct 07, 2022 | 66.08 | 66.26 | 65.65 | 65.67 | 37,320,904 | -0.81(-1.22%) |
Oct 06, 2022 | 66.61 | 66.89 | 66.38 | 66.48 | 40,848,276 | -0.20(-0.30%) |
Oct 05, 2022 | 66.40 | 66.84 | 66.11 | 66.68 | 52,531,892 | -0.26(-0.39%) |
Oct 04, 2022 | 66.38 | 66.95 | 66.26 | 66.94 | 51,150,408 | +1.41(+2.15%) |
Oct 03, 2022 | 65.20 | 65.68 | 65.07 | 65.53 | 53,807,288 | +0.85(+1.31%) |
Sep 30, 2022 | 64.99 | 65.49 | 64.67 | 64.69 | 47,526,324 | -0.30(-0.46%) |
Sep 29, 2022 | 65.17 | 65.21 | 64.62 | 64.98 | 42,400,608 | -0.62(-0.94%) |
Sep 28, 2022 | 64.94 | 65.68 | 64.73 | 65.60 | 54,007,700 | +1.15(+1.79%) |
Sep 27, 2022 | 65.14 | 65.16 | 64.24 | 64.45 | 49,990,360 | -0.14(-0.21%) |
Sep 26, 2022 | 65.17 | 65.40 | 64.57 | 64.59 | 47,134,000 | -0.77(-1.18%) |
Sep 23, 2022 | 65.75 | 65.90 | 65.13 | 65.36 | 59,788,756 | -0.84(-1.27%) |
Sep 22, 2022 | 66.37 | 66.50 | 65.96 | 66.20 | 53,776,232 | -0.40(-0.60%) |
Sep 21, 2022 | 66.96 | 67.27 | 66.29 | 66.60 | 41,774,648 | -0.20(-0.30%) |
Sep 20, 2022 | 67.07 | 67.11 | 66.75 | 66.80 | 36,166,104 | -0.69(-1.02%) |
Sep 19, 2022 | 66.97 | 67.49 | 66.91 | 67.49 | 29,679,166 | +0.25(+0.38%) |
Sep 16, 2022 | 66.60 | 67.23 | 66.48 | 67.23 | 62,334,064 | +0.23(+0.34%) |
Sep 15, 2022 | 67.31 | 67.45 | 66.97 | 67.00 | 51,946,696 | -0.43(-0.63%) |
Sep 14, 2022 | 67.38 | 67.87 | 67.33 | 67.43 | 32,747,754 | +0.10(+0.15%) |
Sep 13, 2022 | 67.94 | 68.11 | 67.30 | 67.33 | 51,994,384 | -1.57(-2.28%) |
Sep 12, 2022 | 68.93 | 69.07 | 68.65 | 68.90 | 33,714,416 | +0.21(+0.30%) |
Sep 09, 2022 | 68.75 | 69.02 | 68.53 | 68.69 | 32,636,908 | +0.27(+0.40%) |
Sep 08, 2022 | 67.87 | 68.45 | 67.76 | 68.42 | 29,727,542 | +0.30(+0.44%) |
Sep 07, 2022 | 67.24 | 68.13 | 67.22 | 68.12 | 29,743,164 | +0.97(+1.44%) |
Sep 06, 2022 | 67.33 | 67.40 | 66.91 | 67.15 | 31,857,466 | -0.18(-0.27%) |
Sep 02, 2022 | 67.96 | 68.02 | 67.26 | 67.33 | 24,691,472 | -0.05(-0.07%) |
Sep 01, 2022 | 67.00 | 67.42 | 66.70 | 67.38 | 43,510,492 | +0.18(+0.26%) |
Aug 31, 2022 | 67.60 | 67.73 | 67.18 | 67.20 | 43,655,036 | -0.37(-0.55%) |
Aug 30, 2022 | 68.16 | 68.22 | 67.35 | 67.57 | 73,581,896 | -0.52(-0.77%) |
Aug 29, 2022 | 67.94 | 68.32 | 67.86 | 68.09 | 31,074,230 | -0.26(-0.38%) |
Aug 26, 2022 | 69.53 | 69.53 | 68.29 | 68.35 | 38,220,156 | -1.15(-1.65%) |
Aug 25, 2022 | 69.05 | 69.55 | 68.93 | 69.50 | 22,269,542 | +0.65(+0.94%) |
Aug 24, 2022 | 68.74 | 68.97 | 68.67 | 68.85 | 18,763,052 | +0.08(+0.12%) |
Aug 23, 2022 | 68.61 | 68.88 | 68.37 | 68.77 | 36,971,752 | +0.17(+0.25%) |
Aug 22, 2022 | 68.85 | 68.88 | 68.53 | 68.60 | 46,808,512 | -0.78(-1.13%) |
Aug 19, 2022 | 69.72 | 69.76 | 69.23 | 69.38 | 50,606,932 | -0.71(-1.02%) |
Aug 18, 2022 | 70.16 | 70.22 | 70.02 | 70.09 | 21,171,860 | +0.11(+0.15%) |
Aug 17, 2022 | 70.22 | 70.36 | 69.96 | 69.98 | 32,058,054 | -0.73(-1.03%) |
Aug 16, 2022 | 70.99 | 70.99 | 70.56 | 70.72 | 25,468,472 | -0.33(-0.47%) |
Aug 15, 2022 | 71.07 | 71.23 | 70.91 | 71.05 | 20,563,858 | -0.13(-0.18%) |
Aug 12, 2022 | 70.80 | 71.21 | 70.59 | 71.17 | 18,757,422 | +0.63(+0.89%) |
Aug 11, 2022 | 71.41 | 71.52 | 69.96 | 70.54 | 42,647,724 | -0.41(-0.57%) |
Aug 10, 2022 | 70.80 | 71.02 | 70.67 | 70.95 | 42,280,864 | +1.05(+1.50%) |
Aug 09, 2022 | 70.26 | 70.29 | 69.87 | 69.90 | 27,367,744 | -0.52(-0.74%) |
Aug 08, 2022 | 70.63 | 70.91 | 70.37 | 70.43 | 21,590,482 | +0.06(+0.09%) |
Aug 05, 2022 | 69.88 | 70.43 | 69.78 | 70.36 | 34,389,476 | -0.36(-0.51%) |
Aug 04, 2022 | 70.63 | 70.73 | 70.43 | 70.72 | 27,046,870 | +0.19(+0.27%) |
Aug 03, 2022 | 70.13 | 70.55 | 69.94 | 70.53 | 40,603,908 | +0.61(+0.88%) |
Aug 02, 2022 | 70.12 | 70.20 | 69.88 | 69.92 | 45,036,740 | -0.32(-0.46%) |