Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 72.08 | 72.45 | 72.03 | 72.45 | 3,297,710 | +0.28(+0.39%) |
Nov 29, 2022 | 72.16 | 72.21 | 72.13 | 72.17 | 3,355,907 | -0.07(-0.09%) |
Nov 28, 2022 | 72.22 | 72.30 | 72.18 | 72.23 | 4,088,489 | +0.01(+0.01%) |
Nov 25, 2022 | 72.26 | 72.26 | 72.10 | 72.22 | 857,391 | +0.04(+0.05%) |
Nov 23, 2022 | 72.09 | 72.22 | 72.02 | 72.19 | 2,309,366 | +0.10(+0.13%) |
Nov 22, 2022 | 72.08 | 72.11 | 72.02 | 72.09 | 3,329,148 | +0.07(+0.09%) |
Nov 21, 2022 | 72.07 | 72.13 | 71.99 | 72.02 | 2,599,876 | -0.02(-0.03%) |
Nov 18, 2022 | 72.10 | 72.15 | 72.02 | 72.04 | 3,506,501 | -0.10(-0.13%) |
Nov 17, 2022 | 72.13 | 72.33 | 72.05 | 72.14 | 3,017,502 | -0.14(-0.20%) |
Nov 16, 2022 | 72.27 | 72.31 | 72.21 | 72.28 | 5,148,064 | +0.07(+0.09%) |
Nov 15, 2022 | 72.18 | 72.22 | 72.07 | 72.22 | 3,089,249 | +0.18(+0.25%) |
Nov 14, 2022 | 72.04 | 72.05 | 71.97 | 72.03 | 3,616,732 | -0.05(-0.07%) |
Nov 11, 2022 | 71.98 | 72.12 | 71.98 | 72.08 | 3,792,146 | +0.00(+0.00%) |
Nov 10, 2022 | 71.77 | 72.15 | 71.77 | 72.08 | 3,589,615 | +0.59(+0.83%) |
Nov 09, 2022 | 71.32 | 71.51 | 71.32 | 71.49 | 2,951,624 | +0.12(+0.17%) |
Nov 08, 2022 | 71.25 | 71.38 | 71.25 | 71.36 | 3,045,442 | +0.13(+0.19%) |
Nov 07, 2022 | 71.26 | 71.28 | 71.22 | 71.23 | 2,425,807 | -0.08(-0.11%) |
Nov 04, 2022 | 71.25 | 71.34 | 71.16 | 71.30 | 4,270,633 | +0.08(+0.11%) |
Nov 03, 2022 | 71.12 | 71.25 | 71.09 | 71.23 | 5,210,497 | -0.11(-0.15%) |
Nov 02, 2022 | 71.40 | 71.26 | 71.33 | 2,982,751 | -0.08(-0.11%) | |
Nov 01, 2022 | 71.63 | 71.67 | 71.39 | 71.41 | 2,794,678 | -0.03(-0.04%) |
Oct 31, 2022 | 71.46 | 71.55 | 71.38 | 71.44 | 4,088,127 | -0.13(-0.19%) |
Oct 28, 2022 | 71.55 | 71.66 | 71.53 | 71.57 | 1,991,335 | -0.11(-0.15%) |
Oct 27, 2022 | 71.61 | 71.73 | 71.54 | 71.68 | 3,537,908 | +0.19(+0.27%) |
Oct 26, 2022 | 71.46 | 71.55 | 71.44 | 71.48 | 3,185,949 | +0.09(+0.12%) |
Oct 25, 2022 | 71.38 | 71.50 | 71.35 | 71.40 | 4,015,965 | +0.16(+0.23%) |
Oct 24, 2022 | 71.14 | 71.33 | 71.12 | 71.23 | 4,571,330 | +0.02(+0.03%) |
Oct 21, 2022 | 71.06 | 71.29 | 70.93 | 71.22 | 2,851,927 | +0.25(+0.35%) |
Oct 20, 2022 | 71.06 | 71.15 | 70.97 | 70.97 | 2,261,010 | -0.14(-0.20%) |
Oct 19, 2022 | 71.18 | 71.23 | 71.11 | 71.11 | 3,135,231 | -0.26(-0.36%) |
Oct 18, 2022 | 71.35 | 71.45 | 71.27 | 71.37 | 5,791,899 | +0.09(+0.12%) |
Oct 17, 2022 | 71.35 | 71.45 | 71.28 | 71.28 | 6,600,254 | +0.08(+0.11%) |
Oct 14, 2022 | 71.46 | 71.48 | 71.17 | 71.21 | 5,471,741 | -0.11(-0.16%) |
Oct 13, 2022 | 71.15 | 71.42 | 71.11 | 71.32 | 2,908,683 | -0.18(-0.25%) |
Oct 12, 2022 | 71.40 | 71.55 | 71.40 | 71.50 | 3,043,180 | +0.06(+0.08%) |
Oct 11, 2022 | 71.45 | 71.58 | 71.43 | 71.45 | 4,005,372 | +0.03(+0.04%) |
Oct 10, 2022 | 71.50 | 71.53 | 71.37 | 71.42 | 3,052,917 | -0.10(-0.13%) |
Oct 07, 2022 | 71.49 | 71.60 | 71.49 | 71.51 | 3,093,716 | -0.15(-0.21%) |
Oct 06, 2022 | 71.85 | 71.85 | 71.67 | 71.67 | 2,169,753 | -0.16(-0.23%) |
Oct 05, 2022 | 71.85 | 71.87 | 71.74 | 71.83 | 2,315,982 | -0.11(-0.16%) |
Oct 04, 2022 | 71.91 | 72.10 | 71.91 | 71.94 | 3,593,142 | +0.07(+0.09%) |
Oct 03, 2022 | 71.80 | 72.07 | 71.78 | 71.88 | 3,921,963 | +0.29(+0.40%) |
Sep 30, 2022 | 71.71 | 71.79 | 71.53 | 71.59 | 11,203,049 | -0.11(-0.16%) |
Sep 29, 2022 | 71.62 | 71.73 | 71.58 | 71.70 | 3,611,678 | -0.14(-0.20%) |
Sep 28, 2022 | 71.58 | 71.87 | 71.57 | 71.85 | 6,373,890 | +0.55(+0.76%) |
Sep 27, 2022 | 71.45 | 71.51 | 71.28 | 71.30 | 4,436,187 | -0.08(-0.11%) |
Sep 26, 2022 | 71.62 | 71.66 | 71.36 | 71.38 | 5,538,723 | -0.36(-0.51%) |
Sep 23, 2022 | 71.92 | 71.92 | 71.69 | 71.74 | 4,546,256 | -0.11(-0.16%) |
Sep 22, 2022 | 71.97 | 72.03 | 71.81 | 71.86 | 3,954,817 | -0.28(-0.38%) |
Sep 21, 2022 | 72.23 | 72.23 | 71.94 | 72.13 | 2,902,840 | -0.07(-0.09%) |
Sep 20, 2022 | 72.19 | 72.26 | 72.16 | 72.20 | 6,254,980 | -0.09(-0.12%) |
Sep 19, 2022 | 72.23 | 72.31 | 72.21 | 72.29 | 6,071,414 | -0.11(-0.15%) |
Sep 16, 2022 | 72.30 | 72.44 | 72.27 | 72.39 | 2,269,830 | +0.02(+0.03%) |
Sep 15, 2022 | 72.35 | 72.43 | 72.32 | 72.37 | 3,052,638 | -0.06(-0.08%) |
Sep 14, 2022 | 72.39 | 72.51 | 72.39 | 72.43 | 2,535,913 | -0.09(-0.12%) |
Sep 13, 2022 | 72.49 | 72.52 | 72.45 | 72.52 | 6,293,324 | -0.24(-0.33%) |
Sep 12, 2022 | 72.83 | 72.88 | 72.74 | 72.76 | 3,188,443 | -0.04(-0.05%) |
Sep 09, 2022 | 72.87 | 72.93 | 72.78 | 72.79 | 1,806,211 | -0.07(-0.09%) |
Sep 08, 2022 | 72.88 | 72.92 | 72.84 | 72.86 | 3,247,480 | -0.02(-0.03%) |
Sep 07, 2022 | 72.84 | 72.91 | 72.80 | 72.88 | 1,864,616 | +0.12(+0.17%) |
Sep 06, 2022 | 72.87 | 72.89 | 72.53 | 72.76 | 7,408,935 | -0.19(-0.26%) |
Sep 02, 2022 | 72.90 | 73.08 | 72.90 | 72.95 | 2,490,208 | +0.11(+0.14%) |