Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 74.42 | 74.46 | 73.33 | 73.39 | 8,098,394 | -1.20(-1.61%) |
Oct 28, 2022 | 73.18 | 74.65 | 73.11 | 74.59 | 2,210,022 | +1.74(+2.39%) |
Oct 27, 2022 | 72.89 | 73.59 | 72.56 | 72.85 | 2,262,451 | +0.42(+0.57%) |
Oct 26, 2022 | 72.09 | 72.96 | 71.65 | 72.44 | 2,516,743 | +1.15(+1.61%) |
Oct 25, 2022 | 70.59 | 71.85 | 70.34 | 71.28 | 3,569,475 | -0.08(-0.11%) |
Oct 24, 2022 | 71.24 | 72.06 | 70.73 | 71.36 | 2,364,453 | +0.74(+1.05%) |
Oct 21, 2022 | 68.51 | 70.75 | 68.38 | 70.62 | 3,192,171 | +2.19(+3.19%) |
Oct 20, 2022 | 68.38 | 68.60 | 67.49 | 68.43 | 2,780,383 | -0.03(-0.04%) |
Oct 19, 2022 | 68.40 | 69.53 | 67.97 | 68.46 | 2,105,174 | +0.14(+0.20%) |
Oct 18, 2022 | 66.89 | 68.35 | 66.82 | 68.33 | 3,469,072 | +2.36(+3.58%) |
Oct 17, 2022 | 66.73 | 67.09 | 65.76 | 65.97 | 3,811,404 | +0.14(+0.21%) |
Oct 14, 2022 | 67.07 | 67.41 | 65.44 | 65.83 | 2,275,912 | -0.76(-1.15%) |
Oct 13, 2022 | 64.96 | 66.99 | 64.71 | 66.60 | 3,435,944 | +0.98(+1.49%) |
Oct 12, 2022 | 67.77 | 68.07 | 65.62 | 65.62 | 3,891,673 | -2.39(-3.51%) |
Oct 11, 2022 | 66.72 | 68.77 | 66.21 | 68.01 | 3,294,296 | +1.50(+2.25%) |
Oct 10, 2022 | 66.02 | 66.77 | 65.89 | 66.51 | 2,232,263 | +0.54(+0.82%) |
Oct 07, 2022 | 66.53 | 66.99 | 65.49 | 65.97 | 2,760,246 | -1.18(-1.76%) |
Oct 06, 2022 | 66.92 | 67.62 | 66.73 | 67.15 | 2,393,259 | +0.05(+0.07%) |
Oct 05, 2022 | 66.99 | 67.83 | 66.33 | 67.10 | 2,591,409 | -0.42(-0.62%) |
Oct 04, 2022 | 66.28 | 67.53 | 65.89 | 67.51 | 3,826,914 | +1.79(+2.72%) |
Oct 03, 2022 | 64.58 | 66.05 | 63.87 | 65.72 | 2,707,621 | +1.25(+1.93%) |
Sep 30, 2022 | 65.38 | 65.71 | 64.34 | 64.48 | 3,483,029 | -0.59(-0.91%) |
Sep 29, 2022 | 66.45 | 66.57 | 64.54 | 65.07 | 3,047,036 | -1.44(-2.16%) |
Sep 28, 2022 | 66.39 | 66.81 | 64.84 | 66.51 | 4,413,306 | +2.96(+4.65%) |
Sep 27, 2022 | 63.69 | 64.62 | 62.90 | 63.55 | 3,464,180 | +0.42(+0.67%) |
Sep 26, 2022 | 63.09 | 63.82 | 62.81 | 63.13 | 2,794,526 | -0.27(-0.42%) |
Sep 23, 2022 | 64.10 | 64.27 | 62.39 | 63.40 | 2,229,912 | -1.17(-1.81%) |
Sep 22, 2022 | 64.90 | 65.06 | 64.03 | 64.57 | 2,073,809 | -0.24(-0.37%) |
Sep 21, 2022 | 65.85 | 66.46 | 64.79 | 64.81 | 2,135,084 | -0.26(-0.40%) |
Sep 20, 2022 | 65.22 | 65.57 | 64.60 | 65.07 | 3,646,950 | -0.39(-0.60%) |
Sep 19, 2022 | 63.63 | 65.49 | 63.52 | 65.47 | 2,861,127 | +1.29(+2.00%) |
Sep 16, 2022 | 63.49 | 64.34 | 63.26 | 64.18 | 7,637,967 | +0.45(+0.71%) |
Sep 15, 2022 | 64.26 | 64.66 | 63.60 | 63.73 | 3,690,901 | -0.34(-0.52%) |
Sep 14, 2022 | 64.28 | 64.68 | 63.46 | 64.06 | 4,580,511 | -0.09(-0.13%) |
Sep 13, 2022 | 65.84 | 65.90 | 63.98 | 64.15 | 3,565,251 | -2.11(-3.19%) |
Sep 12, 2022 | 67.08 | 67.32 | 66.07 | 66.26 | 2,492,690 | -0.83(-1.23%) |
Sep 09, 2022 | 67.98 | 68.00 | 67.07 | 67.09 | 2,193,318 | -0.71(-1.05%) |
Sep 08, 2022 | 68.12 | 68.34 | 66.93 | 67.80 | 2,571,347 | -0.33(-0.48%) |
Sep 07, 2022 | 66.71 | 68.24 | 66.28 | 68.12 | 3,234,839 | +1.40(+2.10%) |
Sep 06, 2022 | 68.34 | 68.56 | 65.97 | 66.72 | 3,440,932 | -1.42(-2.08%) |
Sep 02, 2022 | 68.64 | 69.38 | 67.93 | 68.14 | 2,222,987 | -0.32(-0.46%) |
Sep 01, 2022 | 67.60 | 68.68 | 67.47 | 68.46 | 2,327,214 | +0.58(+0.85%) |
Aug 31, 2022 | 67.19 | 68.02 | 66.89 | 67.88 | 3,635,729 | +0.84(+1.26%) |
Aug 30, 2022 | 67.07 | 67.74 | 66.44 | 67.04 | 2,974,415 | +0.14(+0.22%) |
Aug 29, 2022 | 64.51 | 67.18 | 64.11 | 66.90 | 2,239,949 | +2.01(+3.09%) |
Aug 26, 2022 | 66.32 | 66.60 | 64.87 | 64.89 | 1,930,843 | -1.44(-2.17%) |
Aug 25, 2022 | 66.03 | 66.41 | 65.71 | 66.33 | 1,629,213 | +0.34(+0.51%) |
Aug 24, 2022 | 65.30 | 66.17 | 65.10 | 65.99 | 1,815,906 | +0.74(+1.13%) |
Aug 23, 2022 | 65.24 | 65.65 | 65.08 | 65.25 | 2,274,289 | +0.07(+0.10%) |
Aug 22, 2022 | 66.30 | 66.43 | 65.13 | 65.19 | 1,707,648 | -1.27(-1.91%) |
Aug 19, 2022 | 66.03 | 66.83 | 65.93 | 66.45 | 3,029,216 | +0.41(+0.63%) |
Aug 18, 2022 | 66.58 | 66.87 | 65.56 | 66.04 | 2,066,660 | -0.30(-0.45%) |
Aug 17, 2022 | 66.59 | 67.05 | 65.96 | 66.34 | 2,147,965 | -0.99(-1.47%) |
Aug 16, 2022 | 67.05 | 68.26 | 66.25 | 67.33 | 3,700,636 | +0.16(+0.24%) |
Aug 15, 2022 | 66.08 | 68.58 | 64.40 | 67.16 | 10,767,211 | +0.62(+0.94%) |
Aug 12, 2022 | 63.18 | 66.76 | 63.18 | 66.54 | 5,580,805 | +3.19(+5.03%) |
Aug 11, 2022 | 58.18 | 63.55 | 58.18 | 63.35 | 7,168,801 | +3.12(+5.18%) |
Aug 10, 2022 | 59.67 | 60.24 | 59.42 | 60.23 | 3,077,471 | +0.94(+1.59%) |
Aug 09, 2022 | 59.21 | 59.73 | 59.03 | 59.29 | 2,088,379 | +0.27(+0.46%) |
Aug 08, 2022 | 59.22 | 59.73 | 58.80 | 59.02 | 2,819,913 | -0.02(-0.03%) |
Aug 05, 2022 | 57.65 | 59.06 | 57.59 | 59.04 | 2,028,574 | +1.22(+2.11%) |
Aug 04, 2022 | 57.98 | 58.72 | 57.74 | 57.82 | 2,159,296 | +0.07(+0.12%) |
Aug 03, 2022 | 57.76 | 57.98 | 56.98 | 57.76 | 3,010,329 | +0.39(+0.69%) |
Aug 02, 2022 | 58.08 | 58.11 | 56.68 | 57.36 | 3,741,693 | -0.54(-0.93%) |