Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 65.09 | 65.47 | 64.58 | 64.83 | 2,427,040 | -0.28(-0.42%) |
Oct 28, 2022 | 64.16 | 65.32 | 64.03 | 65.10 | 1,779,267 | +1.19(+1.85%) |
Oct 27, 2022 | 64.58 | 65.05 | 63.72 | 63.92 | 2,245,020 | -0.41(-0.63%) |
Oct 26, 2022 | 63.93 | 64.90 | 63.88 | 64.33 | 2,077,242 | +0.75(+1.18%) |
Oct 25, 2022 | 61.77 | 63.90 | 61.70 | 63.58 | 4,057,028 | +1.81(+2.93%) |
Oct 24, 2022 | 62.13 | 62.77 | 61.45 | 61.77 | 4,157,051 | +0.00(+0.00%) |
Oct 21, 2022 | 61.14 | 61.93 | 60.85 | 61.77 | 2,433,961 | +0.49(+0.80%) |
Oct 20, 2022 | 61.88 | 62.61 | 61.15 | 61.27 | 2,016,711 | -0.40(-0.65%) |
Oct 19, 2022 | 62.46 | 62.79 | 61.31 | 61.67 | 2,333,109 | -0.65(-1.04%) |
Oct 18, 2022 | 63.22 | 63.35 | 61.93 | 62.32 | 2,178,710 | -0.10(-0.17%) |
Oct 17, 2022 | 62.47 | 63.03 | 62.16 | 62.42 | 2,763,145 | +0.92(+1.50%) |
Oct 14, 2022 | 62.47 | 63.29 | 61.21 | 61.50 | 2,474,206 | -0.58(-0.93%) |
Oct 13, 2022 | 59.99 | 62.48 | 59.70 | 62.08 | 2,932,455 | +1.58(+2.62%) |
Oct 12, 2022 | 60.90 | 61.20 | 60.40 | 60.49 | 2,317,068 | -0.16(-0.27%) |
Oct 11, 2022 | 60.73 | 61.59 | 60.16 | 60.66 | 2,641,442 | -0.14(-0.23%) |
Oct 10, 2022 | 60.90 | 61.51 | 60.57 | 60.80 | 2,147,124 | +0.20(+0.33%) |
Oct 07, 2022 | 61.79 | 61.85 | 60.17 | 60.60 | 2,916,694 | -1.55(-2.49%) |
Oct 06, 2022 | 62.67 | 62.86 | 61.76 | 62.14 | 2,959,450 | -1.06(-1.68%) |
Oct 05, 2022 | 63.68 | 63.83 | 62.50 | 63.21 | 2,789,033 | -0.78(-1.22%) |
Oct 04, 2022 | 63.62 | 64.76 | 63.55 | 63.98 | 3,911,800 | +0.70(+1.11%) |
Oct 03, 2022 | 62.96 | 63.31 | 62.14 | 63.28 | 3,636,196 | +0.75(+1.20%) |
Sep 30, 2022 | 63.39 | 63.84 | 62.46 | 62.53 | 2,630,460 | -0.87(-1.38%) |
Sep 29, 2022 | 64.49 | 64.55 | 62.81 | 63.41 | 2,642,214 | -1.65(-2.54%) |
Sep 28, 2022 | 65.10 | 65.35 | 64.16 | 65.06 | 2,986,882 | +0.03(+0.04%) |
Sep 27, 2022 | 65.82 | 66.46 | 64.46 | 65.03 | 2,115,120 | -0.37(-0.57%) |
Sep 26, 2022 | 66.21 | 66.27 | 65.06 | 65.40 | 1,638,987 | -0.94(-1.42%) |
Sep 23, 2022 | 66.63 | 66.92 | 65.44 | 66.34 | 1,990,955 | -1.01(-1.51%) |
Sep 22, 2022 | 67.92 | 67.98 | 67.12 | 67.35 | 1,694,444 | -0.29(-0.43%) |
Sep 21, 2022 | 68.64 | 69.08 | 67.63 | 67.65 | 1,553,628 | -0.48(-0.71%) |
Sep 20, 2022 | 68.29 | 68.49 | 67.54 | 68.13 | 1,599,767 | -0.58(-0.84%) |
Sep 19, 2022 | 68.15 | 68.78 | 68.04 | 68.71 | 1,369,727 | +0.41(+0.60%) |
Sep 16, 2022 | 68.16 | 68.56 | 67.73 | 68.30 | 3,154,873 | -0.09(-0.12%) |
Sep 15, 2022 | 68.55 | 69.52 | 68.11 | 68.39 | 2,124,360 | -0.18(-0.26%) |
Sep 14, 2022 | 69.39 | 69.52 | 67.98 | 68.57 | 2,341,858 | -0.89(-1.28%) |
Sep 13, 2022 | 69.99 | 70.57 | 69.29 | 69.46 | 2,301,986 | -2.21(-3.08%) |
Sep 12, 2022 | 71.94 | 72.30 | 71.57 | 71.67 | 2,672,301 | -0.01(-0.01%) |
Sep 09, 2022 | 70.68 | 72.08 | 70.32 | 71.68 | 2,175,384 | +1.55(+2.20%) |
Sep 08, 2022 | 69.23 | 70.38 | 68.92 | 70.13 | 2,309,392 | +0.06(+0.08%) |
Sep 07, 2022 | 69.09 | 70.44 | 68.46 | 70.07 | 2,091,720 | +0.78(+1.12%) |
Sep 06, 2022 | 71.15 | 71.09 | 69.18 | 69.30 | 2,323,205 | -1.48(-2.09%) |
Sep 02, 2022 | 71.52 | 72.21 | 70.43 | 70.78 | 1,968,607 | -0.19(-0.27%) |
Sep 01, 2022 | 71.16 | 71.35 | 70.11 | 70.97 | 2,828,615 | -0.53(-0.74%) |
Aug 31, 2022 | 72.17 | 72.49 | 71.45 | 71.50 | 2,359,774 | -0.85(-1.18%) |
Aug 30, 2022 | 73.20 | 73.45 | 71.87 | 72.35 | 3,229,369 | -0.87(-1.18%) |
Aug 29, 2022 | 73.33 | 73.86 | 72.76 | 73.22 | 1,588,795 | -0.61(-0.83%) |
Aug 26, 2022 | 75.58 | 75.76 | 73.76 | 73.83 | 1,439,855 | -1.63(-2.16%) |
Aug 25, 2022 | 75.09 | 76.07 | 74.88 | 75.46 | 1,544,178 | +0.48(+0.64%) |
Aug 24, 2022 | 75.40 | 75.41 | 74.29 | 74.98 | 1,732,027 | -0.28(-0.38%) |
Aug 23, 2022 | 75.73 | 75.81 | 74.95 | 75.26 | 1,399,448 | -0.58(-0.77%) |
Aug 22, 2022 | 76.55 | 76.59 | 75.47 | 75.85 | 1,321,275 | -1.23(-1.59%) |
Aug 19, 2022 | 77.14 | 77.34 | 76.69 | 77.07 | 1,231,989 | -0.03(-0.04%) |
Aug 18, 2022 | 76.36 | 77.31 | 75.91 | 77.10 | 1,324,103 | +0.65(+0.85%) |
Aug 17, 2022 | 77.25 | 77.36 | 76.19 | 76.45 | 1,889,702 | -0.94(-1.22%) |
Aug 16, 2022 | 77.50 | 77.77 | 77.08 | 77.39 | 1,849,190 | +0.04(+0.05%) |
Aug 15, 2022 | 76.96 | 77.46 | 76.56 | 77.36 | 1,621,069 | +0.25(+0.32%) |
Aug 12, 2022 | 76.28 | 77.16 | 76.19 | 77.11 | 1,609,170 | +1.04(+1.36%) |
Aug 11, 2022 | 75.22 | 77.09 | 75.09 | 76.07 | 2,279,587 | +1.25(+1.68%) |
Aug 10, 2022 | 75.74 | 75.99 | 74.74 | 74.82 | 2,715,909 | -0.53(-0.70%) |
Aug 09, 2022 | 75.63 | 76.55 | 75.09 | 75.35 | 3,553,590 | -0.17(-0.22%) |
Aug 08, 2022 | 77.60 | 78.33 | 74.18 | 75.52 | 10,252,965 | -6.93(-8.40%) |
Aug 05, 2022 | 81.52 | 82.75 | 81.06 | 82.45 | 1,959,045 | +0.83(+1.02%) |
Aug 04, 2022 | 82.24 | 82.63 | 81.53 | 81.62 | 1,365,823 | -0.93(-1.13%) |
Aug 03, 2022 | 82.57 | 82.84 | 81.83 | 82.55 | 1,117,103 | +0.05(+0.06%) |
Aug 02, 2022 | 83.33 | 83.43 | 82.22 | 82.50 | 1,143,650 | -0.62(-0.75%) |