Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 71.46 | 71.55 | 71.38 | 71.44 | 4,088,169 | -0.13(-0.19%) |
Oct 28, 2022 | 71.55 | 71.66 | 71.53 | 71.57 | 1,991,356 | -0.11(-0.15%) |
Oct 27, 2022 | 71.61 | 71.73 | 71.54 | 71.67 | 3,537,944 | +0.19(+0.27%) |
Oct 26, 2022 | 71.45 | 71.55 | 71.44 | 71.48 | 3,185,982 | +0.09(+0.12%) |
Oct 25, 2022 | 71.38 | 71.50 | 71.35 | 71.40 | 4,016,006 | +0.16(+0.23%) |
Oct 24, 2022 | 71.14 | 71.33 | 71.12 | 71.23 | 4,571,377 | +0.02(+0.03%) |
Oct 21, 2022 | 71.06 | 71.29 | 70.93 | 71.21 | 2,851,956 | +0.25(+0.35%) |
Oct 20, 2022 | 71.06 | 71.15 | 70.97 | 70.97 | 2,261,034 | -0.14(-0.20%) |
Oct 19, 2022 | 71.18 | 71.23 | 71.11 | 71.11 | 3,135,263 | -0.26(-0.36%) |
Oct 18, 2022 | 71.35 | 71.45 | 71.27 | 71.37 | 5,791,959 | +0.09(+0.12%) |
Oct 17, 2022 | 71.35 | 71.44 | 71.28 | 71.28 | 6,600,323 | +0.08(+0.11%) |
Oct 14, 2022 | 71.45 | 71.48 | 71.17 | 71.21 | 5,471,798 | -0.12(-0.16%) |
Oct 13, 2022 | 71.15 | 71.42 | 71.10 | 71.32 | 2,908,713 | -0.18(-0.25%) |
Oct 12, 2022 | 71.40 | 71.55 | 71.40 | 71.50 | 3,043,212 | +0.06(+0.08%) |
Oct 11, 2022 | 71.44 | 71.58 | 71.43 | 71.44 | 4,005,413 | +0.03(+0.04%) |
Oct 10, 2022 | 71.50 | 71.53 | 71.37 | 71.42 | 3,052,949 | -0.10(-0.13%) |
Oct 07, 2022 | 71.49 | 71.60 | 71.49 | 71.51 | 3,093,748 | -0.15(-0.21%) |
Oct 06, 2022 | 71.85 | 71.85 | 71.67 | 71.67 | 2,169,775 | -0.16(-0.23%) |
Oct 05, 2022 | 71.85 | 71.87 | 71.74 | 71.83 | 2,316,006 | -0.11(-0.16%) |
Oct 04, 2022 | 71.90 | 72.10 | 71.90 | 71.94 | 3,593,179 | +0.07(+0.09%) |
Oct 03, 2022 | 71.80 | 72.07 | 71.78 | 71.88 | 3,922,004 | +0.29(+0.40%) |
Sep 30, 2022 | 71.71 | 71.79 | 71.53 | 71.59 | 11,203,167 | -0.11(-0.16%) |
Sep 29, 2022 | 71.62 | 71.73 | 71.58 | 71.70 | 3,611,716 | -0.14(-0.20%) |
Sep 28, 2022 | 71.58 | 71.87 | 71.57 | 71.85 | 6,373,957 | +0.55(+0.76%) |
Sep 27, 2022 | 71.44 | 71.51 | 71.28 | 71.30 | 4,436,234 | -0.08(-0.11%) |
Sep 26, 2022 | 71.62 | 71.66 | 71.36 | 71.38 | 5,538,782 | -0.36(-0.51%) |
Sep 23, 2022 | 71.92 | 71.92 | 71.69 | 71.74 | 4,546,304 | -0.11(-0.16%) |
Sep 22, 2022 | 71.97 | 72.03 | 71.81 | 71.86 | 3,954,859 | -0.28(-0.38%) |
Sep 21, 2022 | 72.23 | 72.23 | 71.94 | 72.13 | 2,902,871 | -0.07(-0.09%) |
Sep 20, 2022 | 72.19 | 72.26 | 72.16 | 72.20 | 6,255,046 | -0.09(-0.12%) |
Sep 19, 2022 | 72.23 | 72.31 | 72.21 | 72.29 | 6,071,478 | -0.11(-0.15%) |
Sep 16, 2022 | 72.30 | 72.44 | 72.27 | 72.39 | 2,269,854 | +0.02(+0.03%) |
Sep 15, 2022 | 72.35 | 72.43 | 72.32 | 72.37 | 3,052,670 | -0.06(-0.08%) |
Sep 14, 2022 | 72.39 | 72.51 | 72.39 | 72.43 | 2,535,939 | -0.09(-0.12%) |
Sep 13, 2022 | 72.49 | 72.52 | 72.44 | 72.52 | 6,293,390 | -0.24(-0.33%) |
Sep 12, 2022 | 72.83 | 72.88 | 72.74 | 72.76 | 3,188,477 | -0.04(-0.05%) |
Sep 09, 2022 | 72.87 | 72.93 | 72.77 | 72.79 | 1,806,230 | -0.07(-0.09%) |
Sep 08, 2022 | 72.88 | 72.92 | 72.84 | 72.86 | 3,247,514 | -0.02(-0.03%) |
Sep 07, 2022 | 72.84 | 72.91 | 72.80 | 72.88 | 1,864,636 | +0.12(+0.17%) |
Sep 06, 2022 | 72.87 | 72.89 | 72.53 | 72.76 | 7,409,013 | -0.19(-0.26%) |
Sep 02, 2022 | 72.90 | 73.08 | 72.90 | 72.95 | 2,490,234 | +0.11(+0.14%) |
Sep 01, 2022 | 72.73 | 72.87 | 72.71 | 72.84 | 3,692,289 | -0.06(-0.08%) |
Aug 31, 2022 | 72.97 | 73.03 | 72.88 | 72.90 | 2,551,265 | -0.09(-0.12%) |
Aug 30, 2022 | 72.95 | 73.06 | 72.90 | 72.99 | 2,201,349 | -0.04(-0.05%) |
Aug 29, 2022 | 73.05 | 73.07 | 73.01 | 73.03 | 2,090,105 | -0.20(-0.27%) |
Aug 26, 2022 | 73.11 | 73.23 | 73.06 | 73.23 | 2,565,377 | +0.02(+0.03%) |
Aug 25, 2022 | 73.11 | 73.24 | 73.11 | 73.21 | 7,015,220 | +0.12(+0.17%) |
Aug 24, 2022 | 73.13 | 73.16 | 73.07 | 73.08 | 1,843,108 | -0.11(-0.14%) |
Aug 23, 2022 | 73.14 | 73.35 | 73.10 | 73.19 | 13,137,600 | +0.02(+0.03%) |
Aug 22, 2022 | 73.26 | 73.41 | 73.14 | 73.17 | 3,330,141 | -0.13(-0.18%) |
Aug 19, 2022 | 73.26 | 73.31 | 73.22 | 73.30 | 1,420,438 | -0.11(-0.14%) |
Aug 18, 2022 | 73.37 | 73.47 | 73.37 | 73.41 | 1,709,843 | +0.10(+0.13%) |
Aug 17, 2022 | 73.34 | 73.38 | 73.23 | 73.31 | 2,176,414 | -0.35(-0.48%) |
Aug 16, 2022 | 73.57 | 73.67 | 73.45 | 73.67 | 2,469,284 | +0.10(+0.13%) |
Aug 15, 2022 | 73.58 | 73.62 | 73.54 | 73.57 | 2,385,521 | +0.06(+0.08%) |
Aug 12, 2022 | 73.53 | 73.54 | 73.42 | 73.51 | 2,487,142 | +0.11(+0.14%) |
Aug 11, 2022 | 73.54 | 73.68 | 73.40 | 73.41 | 1,756,347 | -0.05(-0.06%) |
Aug 10, 2022 | 73.58 | 73.67 | 73.46 | 73.46 | 2,468,494 | +0.11(+0.16%) |
Aug 09, 2022 | 73.36 | 73.41 | 73.33 | 73.34 | 2,212,785 | -0.10(-0.13%) |
Aug 08, 2022 | 73.43 | 73.51 | 73.42 | 73.44 | 2,751,277 | +0.02(+0.03%) |
Aug 05, 2022 | 73.40 | 73.45 | 73.35 | 73.42 | 2,336,633 | -0.39(-0.53%) |
Aug 04, 2022 | 73.73 | 73.81 | 73.62 | 73.81 | 3,751,573 | +0.18(+0.25%) |
Aug 03, 2022 | 73.62 | 73.64 | 73.39 | 73.63 | 2,435,903 | +0.03(+0.04%) |
Aug 02, 2022 | 73.97 | 74.00 | 73.54 | 73.60 | 10,562,273 | -0.35(-0.48%) |