Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2022 | 74.27 | 0 | +0.03(+0.04%) | |||
Nov 21, 2022 | 74.21 | 74.24 | 74.20 | 74.24 | 3,698,879 | +0.04(+0.05%) |
Nov 18, 2022 | 74.13 | 74.24 | 74.13 | 74.20 | 3,288,666 | +0.03(+0.04%) |
Nov 17, 2022 | 74.12 | 74.22 | 74.10 | 74.17 | 2,519,653 | +0.05(+0.07%) |
Nov 16, 2022 | 74.11 | 74.14 | 74.08 | 74.12 | 2,435,512 | +0.05(+0.07%) |
Nov 15, 2022 | 74.17 | 74.18 | 74.07 | 74.07 | 4,390,482 | -0.08(-0.11%) |
Nov 14, 2022 | 74.16 | 74.19 | 74.13 | 74.15 | 2,598,126 | -0.03(-0.04%) |
Nov 11, 2022 | 74.15 | 74.18 | 74.11 | 74.18 | 2,921,795 | +0.13(+0.18%) |
Nov 10, 2022 | 74.10 | 74.19 | 74.03 | 74.05 | 4,509,453 | +0.07(+0.09%) |
Nov 09, 2022 | 74.10 | 74.14 | 73.97 | 73.98 | 3,164,516 | -0.10(-0.13%) |
Nov 08, 2022 | 74.13 | 74.20 | 74.08 | 74.08 | 3,911,268 | -0.06(-0.08%) |
Nov 07, 2022 | 74.10 | 74.21 | 74.10 | 74.14 | 4,168,666 | -0.01(-0.01%) |
Nov 04, 2022 | 74.14 | 74.19 | 74.00 | 74.15 | 3,151,437 | +0.10(+0.14%) |
Nov 03, 2022 | 73.95 | 74.14 | 73.95 | 74.05 | 2,919,078 | +0.08(+0.11%) |
Nov 02, 2022 | 73.96 | 74.06 | 73.97 | 3,625,263 | +0.03(+0.04%) | |
Nov 01, 2022 | 74.00 | 74.03 | 73.87 | 73.94 | 4,995,246 | -0.03(-0.04%) |
Oct 31, 2022 | 73.97 | 74.16 | 73.94 | 73.97 | 5,592,658 | +0.00(+0.00%) |
Oct 28, 2022 | 74.00 | 74.01 | 73.89 | 73.97 | 4,954,178 | +0.07(+0.09%) |
Oct 27, 2022 | 73.93 | 74.06 | 73.90 | 73.90 | 4,912,113 | +0.01(+0.01%) |
Oct 26, 2022 | 73.94 | 74.03 | 73.89 | 73.89 | 5,367,579 | -0.04(-0.05%) |
Oct 25, 2022 | 73.95 | 73.99 | 73.87 | 73.93 | 5,237,681 | +0.03(+0.04%) |
Oct 24, 2022 | 73.89 | 74.21 | 73.83 | 73.90 | 5,902,321 | -0.10(-0.14%) |
Oct 21, 2022 | 73.82 | 74.08 | 73.69 | 74.00 | 7,653,639 | +0.21(+0.28%) |
Oct 20, 2022 | 73.72 | 73.85 | 73.59 | 73.79 | 7,999,706 | +0.22(+0.30%) |
Oct 19, 2022 | 73.72 | 73.92 | 73.54 | 73.57 | 8,480,719 | -0.11(-0.15%) |
Oct 18, 2022 | 73.95 | 74.00 | 73.37 | 73.68 | 15,666,635 | -0.46(-0.62%) |
Oct 17, 2022 | 73.96 | 74.14 | 73.85 | 74.14 | 23,752,900 | +5.92(+8.68%) |
Oct 14, 2022 | 69.72 | 70.72 | 68.04 | 68.22 | 962,414 | -2.24(-3.18%) |
Oct 13, 2022 | 68.27 | 71.41 | 68.13 | 70.46 | 1,177,965 | +1.09(+1.57%) |
Oct 12, 2022 | 68.48 | 69.89 | 67.88 | 69.37 | 582,768 | +0.34(+0.49%) |
Oct 11, 2022 | 67.57 | 69.56 | 67.41 | 69.03 | 871,226 | +0.28(+0.41%) |
Oct 10, 2022 | 69.99 | 70.73 | 68.18 | 68.75 | 838,871 | -0.95(-1.36%) |
Oct 07, 2022 | 69.77 | 70.70 | 68.95 | 69.70 | 1,167,879 | -0.06(-0.09%) |
Oct 06, 2022 | 69.22 | 70.50 | 68.95 | 69.76 | 1,257,333 | +0.11(+0.16%) |
Oct 05, 2022 | 69.98 | 70.81 | 68.68 | 69.65 | 1,221,157 | -0.10(-0.14%) |
Oct 04, 2022 | 69.11 | 69.98 | 68.58 | 69.75 | 1,349,042 | +1.47(+2.15%) |
Oct 03, 2022 | 69.09 | 69.28 | 67.84 | 68.28 | 1,837,282 | +1.47(+2.20%) |
Sep 30, 2022 | 66.01 | 67.25 | 65.40 | 66.81 | 719,276 | +0.23(+0.35%) |
Sep 29, 2022 | 66.47 | 66.84 | 64.98 | 66.58 | 822,524 | -0.40(-0.60%) |
Sep 28, 2022 | 64.20 | 67.25 | 64.00 | 66.98 | 1,249,688 | +3.28(+5.15%) |
Sep 27, 2022 | 63.79 | 64.53 | 62.99 | 63.70 | 999,788 | +1.05(+1.68%) |
Sep 26, 2022 | 64.00 | 65.16 | 61.75 | 62.65 | 2,287,018 | -1.40(-2.19%) |
Sep 23, 2022 | 65.58 | 66.34 | 63.55 | 64.05 | 2,620,939 | -3.83(-5.64%) |
Sep 22, 2022 | 70.33 | 70.48 | 67.87 | 67.88 | 1,124,199 | -1.20(-1.74%) |
Sep 21, 2022 | 70.78 | 70.95 | 69.06 | 69.08 | 1,073,618 | -0.61(-0.88%) |
Sep 20, 2022 | 70.01 | 70.33 | 69.05 | 69.69 | 1,068,107 | -0.56(-0.80%) |
Sep 19, 2022 | 68.45 | 70.31 | 68.19 | 70.25 | 1,081,039 | +0.41(+0.59%) |
Sep 16, 2022 | 70.69 | 70.69 | 68.76 | 69.84 | 1,762,719 | -1.05(-1.48%) |
Sep 15, 2022 | 70.46 | 71.38 | 69.85 | 70.89 | 873,332 | -0.98(-1.36%) |
Sep 14, 2022 | 70.64 | 72.05 | 70.45 | 71.87 | 1,291,492 | +2.14(+3.07%) |
Sep 13, 2022 | 70.00 | 71.30 | 69.49 | 69.73 | 984,192 | -1.15(-1.62%) |
Sep 12, 2022 | 71.42 | 71.47 | 70.61 | 70.88 | 962,444 | +0.52(+0.74%) |
Sep 09, 2022 | 70.50 | 71.11 | 69.81 | 70.36 | 1,013,925 | +0.94(+1.35%) |
Sep 08, 2022 | 68.75 | 69.69 | 68.19 | 69.42 | 1,623,399 | +1.05(+1.54%) |
Sep 07, 2022 | 67.10 | 69.00 | 66.05 | 68.37 | 2,233,560 | -0.32(-0.47%) |
Sep 06, 2022 | 69.64 | 69.87 | 68.07 | 68.69 | 1,240,018 | -0.88(-1.26%) |
Sep 02, 2022 | 69.47 | 71.05 | 68.84 | 69.57 | 898,255 | +1.22(+1.78%) |