Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 73.78 | 75.02 | 73.28 | 74.16 | 15,523,979 | -0.77(-1.02%) |
Oct 28, 2022 | 70.29 | 75.25 | 69.94 | 74.93 | 29,269,054 | +8.57(+12.92%) |
Oct 27, 2022 | 66.97 | 67.35 | 66.30 | 66.35 | 9,391,085 | -0.59(-0.88%) |
Oct 26, 2022 | 66.17 | 67.50 | 66.05 | 66.94 | 9,274,897 | +1.15(+1.75%) |
Oct 25, 2022 | 65.07 | 65.89 | 64.73 | 65.79 | 7,100,165 | +0.57(+0.87%) |
Oct 24, 2022 | 64.38 | 65.57 | 64.36 | 65.22 | 7,546,676 | +1.14(+1.79%) |
Oct 21, 2022 | 62.55 | 64.22 | 62.49 | 64.08 | 8,267,692 | +1.54(+2.46%) |
Oct 20, 2022 | 62.54 | 62.90 | 62.10 | 62.54 | 6,754,204 | -0.03(-0.05%) |
Oct 19, 2022 | 63.19 | 63.30 | 62.24 | 62.56 | 7,467,633 | -0.64(-1.02%) |
Oct 18, 2022 | 62.90 | 63.40 | 62.80 | 63.21 | 7,196,288 | +0.46(+0.74%) |
Oct 17, 2022 | 63.18 | 63.26 | 62.33 | 62.74 | 6,134,393 | +0.20(+0.32%) |
Oct 14, 2022 | 62.98 | 63.33 | 62.40 | 62.55 | 8,349,565 | -0.27(-0.44%) |
Oct 13, 2022 | 60.93 | 63.28 | 60.59 | 62.82 | 8,136,025 | +1.01(+1.64%) |
Oct 12, 2022 | 62.24 | 62.73 | 61.73 | 61.81 | 6,777,246 | -0.28(-0.46%) |
Oct 11, 2022 | 60.97 | 62.42 | 60.95 | 62.09 | 7,567,986 | +1.16(+1.91%) |
Oct 10, 2022 | 61.03 | 61.29 | 60.60 | 60.93 | 4,578,178 | +0.16(+0.26%) |
Oct 07, 2022 | 61.10 | 61.53 | 60.46 | 60.77 | 7,112,857 | -0.62(-1.02%) |
Oct 06, 2022 | 61.34 | 61.78 | 61.07 | 61.39 | 5,948,162 | -0.47(-0.76%) |
Oct 05, 2022 | 61.17 | 62.35 | 60.85 | 61.86 | 6,138,423 | +0.13(+0.21%) |
Oct 04, 2022 | 60.58 | 61.78 | 60.12 | 61.73 | 12,659,405 | +2.83(+4.80%) |
Oct 03, 2022 | 58.98 | 59.14 | 58.08 | 58.91 | 8,562,842 | +0.60(+1.02%) |
Sep 30, 2022 | 59.70 | 60.10 | 58.24 | 58.31 | 9,304,506 | -1.30(-2.19%) |
Sep 29, 2022 | 60.33 | 60.70 | 59.09 | 59.62 | 8,919,814 | -0.81(-1.35%) |
Sep 28, 2022 | 59.55 | 60.84 | 59.27 | 60.43 | 8,006,062 | +1.23(+2.08%) |
Sep 27, 2022 | 59.01 | 60.04 | 58.87 | 59.20 | 7,538,946 | +0.27(+0.47%) |
Sep 26, 2022 | 59.09 | 59.49 | 58.76 | 58.93 | 6,497,216 | -0.49(-0.83%) |
Sep 23, 2022 | 60.01 | 60.29 | 58.89 | 59.42 | 8,044,433 | -0.86(-1.43%) |
Sep 22, 2022 | 59.88 | 60.79 | 59.48 | 60.28 | 6,466,023 | +0.26(+0.43%) |
Sep 21, 2022 | 61.04 | 61.94 | 59.98 | 60.02 | 9,284,231 | -1.02(-1.67%) |
Sep 20, 2022 | 61.83 | 61.89 | 60.39 | 61.04 | 7,361,631 | -1.17(-1.88%) |
Sep 19, 2022 | 61.77 | 62.25 | 61.06 | 62.21 | 6,518,059 | +0.21(+0.34%) |
Sep 16, 2022 | 61.52 | 62.32 | 61.26 | 62.01 | 12,447,885 | +0.57(+0.92%) |
Sep 15, 2022 | 61.91 | 62.10 | 61.17 | 61.44 | 7,499,286 | -0.17(-0.28%) |
Sep 14, 2022 | 60.88 | 61.87 | 60.88 | 61.61 | 9,641,264 | +0.77(+1.26%) |
Sep 13, 2022 | 62.99 | 62.99 | 60.69 | 60.84 | 12,624,312 | -2.72(-4.28%) |
Sep 12, 2022 | 63.96 | 64.38 | 63.07 | 63.56 | 20,091,000 | +2.55(+4.18%) |
Sep 09, 2022 | 60.73 | 61.47 | 60.65 | 61.01 | 6,951,519 | +0.17(+0.28%) |
Sep 08, 2022 | 61.13 | 61.36 | 60.46 | 60.84 | 8,857,493 | +0.29(+0.48%) |
Sep 07, 2022 | 59.51 | 60.71 | 59.40 | 60.55 | 10,299,714 | +1.31(+2.21%) |
Sep 06, 2022 | 59.61 | 59.66 | 58.69 | 59.25 | 7,890,602 | -0.40(-0.67%) |
Sep 02, 2022 | 60.79 | 61.02 | 59.23 | 59.65 | 7,208,647 | -1.06(-1.74%) |
Sep 01, 2022 | 59.26 | 60.75 | 59.18 | 60.70 | 6,707,401 | +1.38(+2.33%) |
Aug 31, 2022 | 58.59 | 59.78 | 58.60 | 59.32 | 8,924,635 | +0.91(+1.55%) |
Aug 30, 2022 | 58.42 | 58.59 | 57.75 | 58.41 | 5,975,455 | +0.05(+0.08%) |
Aug 29, 2022 | 58.07 | 58.75 | 57.46 | 58.37 | 5,585,180 | +0.07(+0.13%) |
Aug 26, 2022 | 59.43 | 59.46 | 58.27 | 58.29 | 5,886,080 | -1.14(-1.92%) |
Aug 25, 2022 | 59.68 | 59.75 | 59.05 | 59.43 | 4,048,942 | -0.03(-0.05%) |
Aug 24, 2022 | 59.54 | 59.64 | 59.07 | 59.46 | 4,074,382 | -0.06(-0.09%) |
Aug 23, 2022 | 60.15 | 60.16 | 59.32 | 59.52 | 5,054,267 | -0.64(-1.06%) |
Aug 22, 2022 | 60.95 | 60.98 | 60.03 | 60.15 | 5,589,631 | -0.92(-1.50%) |
Aug 19, 2022 | 60.77 | 61.49 | 60.68 | 61.07 | 5,626,991 | +0.15(+0.25%) |
Aug 18, 2022 | 61.65 | 61.69 | 60.47 | 60.92 | 5,540,356 | -0.79(-1.27%) |
Aug 17, 2022 | 61.66 | 62.52 | 61.52 | 61.70 | 6,971,262 | -0.29(-0.47%) |
Aug 16, 2022 | 61.83 | 62.08 | 61.36 | 61.99 | 7,562,400 | +0.11(+0.18%) |
Aug 15, 2022 | 59.68 | 61.96 | 59.50 | 61.88 | 13,246,537 | +3.04(+5.16%) |
Aug 12, 2022 | 58.61 | 58.87 | 58.09 | 58.84 | 4,277,433 | +0.48(+0.82%) |
Aug 11, 2022 | 58.68 | 59.26 | 58.29 | 58.37 | 5,581,439 | -0.64(-1.09%) |
Aug 10, 2022 | 58.40 | 59.06 | 58.05 | 59.01 | 8,853,225 | +1.07(+1.84%) |
Aug 09, 2022 | 57.55 | 57.99 | 57.37 | 57.95 | 5,513,686 | +0.37(+0.65%) |
Aug 08, 2022 | 57.01 | 57.68 | 56.83 | 57.57 | 6,267,330 | +0.48(+0.83%) |
Aug 05, 2022 | 57.75 | 57.80 | 56.66 | 57.10 | 6,462,316 | -0.77(-1.32%) |
Aug 04, 2022 | 58.08 | 58.87 | 57.79 | 57.86 | 5,904,950 | -0.34(-0.58%) |
Aug 03, 2022 | 56.89 | 59.49 | 56.68 | 58.20 | 10,770,621 | +2.55(+4.59%) |
Aug 02, 2022 | 55.83 | 56.38 | 55.41 | 55.65 | 6,397,270 | -0.06(-0.10%) |