Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 68.86 | 69.56 | 68.81 | 69.22 | 4,977,227 | +0.07(+0.10%) |
Oct 28, 2022 | 67.71 | 69.22 | 67.59 | 69.15 | 4,197,340 | +1.88(+2.80%) |
Oct 27, 2022 | 67.46 | 68.16 | 67.16 | 67.27 | 3,389,642 | +0.28(+0.42%) |
Oct 26, 2022 | 67.37 | 67.82 | 66.83 | 66.98 | 3,541,852 | -0.08(-0.11%) |
Oct 25, 2022 | 65.03 | 67.17 | 64.90 | 67.06 | 5,798,256 | +1.47(+2.23%) |
Oct 24, 2022 | 64.46 | 65.94 | 64.38 | 65.59 | 6,758,926 | +1.25(+1.94%) |
Oct 21, 2022 | 62.68 | 64.46 | 62.41 | 64.35 | 5,631,768 | +1.93(+3.09%) |
Oct 20, 2022 | 63.36 | 63.84 | 62.10 | 62.42 | 4,685,676 | -1.25(-1.96%) |
Oct 19, 2022 | 63.57 | 64.21 | 62.93 | 63.67 | 3,284,814 | -0.04(-0.06%) |
Oct 18, 2022 | 64.04 | 64.27 | 63.07 | 63.70 | 3,974,572 | +1.05(+1.67%) |
Oct 17, 2022 | 62.93 | 63.41 | 62.28 | 62.65 | 4,757,372 | +1.09(+1.77%) |
Oct 14, 2022 | 61.98 | 62.98 | 61.07 | 61.57 | 5,127,636 | -0.11(-0.18%) |
Oct 13, 2022 | 58.40 | 61.94 | 57.72 | 61.68 | 6,891,149 | +2.51(+4.25%) |
Oct 12, 2022 | 59.88 | 60.37 | 59.15 | 59.17 | 4,474,428 | -0.70(-1.17%) |
Oct 11, 2022 | 59.65 | 60.84 | 59.50 | 59.87 | 4,144,301 | -0.07(-0.11%) |
Oct 10, 2022 | 60.21 | 60.70 | 59.51 | 59.93 | 2,957,799 | +0.13(+0.22%) |
Oct 07, 2022 | 60.54 | 60.81 | 59.28 | 59.80 | 3,939,972 | -1.23(-2.01%) |
Oct 06, 2022 | 61.38 | 61.92 | 60.77 | 61.03 | 5,021,741 | -0.67(-1.09%) |
Oct 05, 2022 | 61.05 | 62.04 | 60.93 | 61.70 | 3,265,730 | -0.19(-0.31%) |
Oct 04, 2022 | 60.16 | 61.96 | 60.14 | 61.89 | 4,587,353 | +2.69(+4.54%) |
Oct 03, 2022 | 58.30 | 59.55 | 57.37 | 59.20 | 5,135,131 | +1.74(+3.03%) |
Sep 30, 2022 | 58.07 | 58.75 | 57.38 | 57.46 | 5,828,423 | -0.27(-0.47%) |
Sep 29, 2022 | 57.87 | 58.11 | 56.77 | 57.74 | 5,124,645 | -0.75(-1.28%) |
Sep 28, 2022 | 57.24 | 59.01 | 57.22 | 58.48 | 5,037,614 | +1.04(+1.81%) |
Sep 27, 2022 | 57.94 | 58.28 | 56.78 | 57.44 | 4,060,424 | -0.09(-0.16%) |
Sep 26, 2022 | 57.91 | 58.68 | 57.12 | 57.54 | 4,437,713 | -0.95(-1.62%) |
Sep 23, 2022 | 59.20 | 59.47 | 57.66 | 58.48 | 5,298,614 | -1.52(-2.54%) |
Sep 22, 2022 | 61.07 | 61.34 | 59.87 | 60.01 | 4,738,696 | -0.99(-1.63%) |
Sep 21, 2022 | 62.30 | 62.61 | 60.98 | 61.00 | 3,847,288 | -0.92(-1.48%) |
Sep 20, 2022 | 62.35 | 62.35 | 61.25 | 61.92 | 4,465,990 | -0.75(-1.19%) |
Sep 19, 2022 | 60.83 | 62.75 | 60.79 | 62.66 | 5,402,311 | +1.13(+1.84%) |
Sep 16, 2022 | 61.79 | 61.79 | 60.74 | 61.53 | 10,749,643 | -0.58(-0.93%) |
Sep 15, 2022 | 62.66 | 63.18 | 61.93 | 62.11 | 6,136,144 | -0.68(-1.08%) |
Sep 14, 2022 | 63.22 | 63.81 | 62.27 | 62.79 | 3,869,786 | -0.06(-0.09%) |
Sep 13, 2022 | 63.61 | 64.25 | 62.65 | 62.84 | 6,152,809 | -1.94(-2.99%) |
Sep 12, 2022 | 64.52 | 65.16 | 64.30 | 64.78 | 3,497,205 | +0.83(+1.30%) |
Sep 09, 2022 | 63.57 | 64.25 | 63.46 | 63.95 | 4,004,782 | +0.78(+1.23%) |
Sep 08, 2022 | 62.47 | 63.43 | 62.20 | 63.17 | 7,252,636 | +0.61(+0.98%) |
Sep 07, 2022 | 61.22 | 62.82 | 61.16 | 62.56 | 3,693,248 | +1.06(+1.72%) |
Sep 06, 2022 | 61.81 | 62.17 | 60.93 | 61.50 | 4,523,390 | -0.01(-0.02%) |
Sep 02, 2022 | 62.07 | 63.07 | 61.17 | 61.51 | 4,875,691 | +0.21(+0.34%) |
Sep 01, 2022 | 60.50 | 61.37 | 59.72 | 61.30 | 4,275,663 | +0.48(+0.79%) |
Aug 31, 2022 | 61.64 | 61.72 | 60.77 | 60.82 | 4,839,034 | -0.61(-1.00%) |
Aug 30, 2022 | 61.94 | 62.14 | 60.97 | 61.43 | 4,108,101 | -0.43(-0.69%) |
Aug 29, 2022 | 61.60 | 62.32 | 61.28 | 61.86 | 3,112,187 | -0.24(-0.38%) |
Aug 26, 2022 | 63.90 | 64.13 | 62.05 | 62.10 | 3,550,396 | -1.50(-2.36%) |
Aug 25, 2022 | 62.70 | 63.61 | 62.50 | 63.60 | 3,020,683 | +1.16(+1.86%) |
Aug 24, 2022 | 61.92 | 62.63 | 61.68 | 62.44 | 2,744,206 | +0.35(+0.56%) |
Aug 23, 2022 | 62.54 | 62.70 | 62.08 | 62.09 | 3,185,226 | -0.23(-0.36%) |
Aug 22, 2022 | 62.84 | 62.84 | 62.12 | 62.31 | 3,895,753 | -1.40(-2.20%) |
Aug 19, 2022 | 63.96 | 64.03 | 63.54 | 63.71 | 3,336,861 | -0.59(-0.91%) |
Aug 18, 2022 | 63.70 | 64.41 | 63.61 | 64.30 | 2,710,101 | +0.51(+0.80%) |
Aug 17, 2022 | 63.24 | 64.15 | 63.16 | 63.79 | 3,281,235 | -0.18(-0.28%) |
Aug 16, 2022 | 63.49 | 64.28 | 63.44 | 63.97 | 2,745,522 | +0.30(+0.48%) |
Aug 15, 2022 | 63.29 | 63.91 | 63.09 | 63.67 | 4,208,841 | -0.44(-0.69%) |
Aug 12, 2022 | 63.16 | 64.18 | 63.16 | 64.11 | 4,194,743 | +1.06(+1.68%) |
Aug 11, 2022 | 62.91 | 63.89 | 62.89 | 63.05 | 4,959,967 | +0.72(+1.15%) |
Aug 10, 2022 | 61.32 | 62.38 | 61.11 | 62.33 | 4,463,711 | +1.92(+3.18%) |
Aug 09, 2022 | 59.88 | 60.94 | 59.81 | 60.41 | 3,714,165 | +0.91(+1.53%) |
Aug 08, 2022 | 59.80 | 60.08 | 59.25 | 59.51 | 3,727,800 | +0.13(+0.22%) |
Aug 05, 2022 | 59.70 | 60.30 | 59.17 | 59.37 | 4,444,749 | -0.47(-0.78%) |
Aug 04, 2022 | 60.22 | 60.86 | 59.61 | 59.84 | 7,857,387 | +0.19(+0.31%) |
Aug 03, 2022 | 58.29 | 59.81 | 58.27 | 59.65 | 5,477,318 | +1.49(+2.56%) |
Aug 02, 2022 | 58.99 | 59.05 | 58.09 | 58.16 | 4,266,876 | -0.83(-1.40%) |