Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2022 | 74.27 | 0 | +0.03(+0.04%) | |||
Nov 21, 2022 | 74.21 | 74.24 | 74.20 | 74.24 | 3,698,879 | +0.04(+0.05%) |
Nov 18, 2022 | 74.13 | 74.24 | 74.13 | 74.20 | 3,288,666 | +0.03(+0.04%) |
Nov 17, 2022 | 74.12 | 74.22 | 74.10 | 74.17 | 2,519,653 | +0.05(+0.07%) |
Nov 16, 2022 | 74.11 | 74.14 | 74.08 | 74.12 | 2,435,512 | +0.05(+0.07%) |
Nov 15, 2022 | 74.17 | 74.18 | 74.07 | 74.07 | 4,390,482 | -0.08(-0.11%) |
Nov 14, 2022 | 74.16 | 74.19 | 74.13 | 74.15 | 2,598,126 | -0.03(-0.04%) |
Nov 11, 2022 | 74.15 | 74.18 | 74.11 | 74.18 | 2,921,795 | +0.13(+0.18%) |
Nov 10, 2022 | 74.10 | 74.19 | 74.03 | 74.05 | 4,509,453 | +0.07(+0.09%) |
Nov 09, 2022 | 74.10 | 74.14 | 73.97 | 73.98 | 3,164,516 | -0.10(-0.13%) |
Nov 08, 2022 | 74.13 | 74.20 | 74.08 | 74.08 | 3,911,268 | -0.06(-0.08%) |
Nov 07, 2022 | 74.10 | 74.21 | 74.10 | 74.14 | 4,168,666 | -0.01(-0.01%) |
Nov 04, 2022 | 74.14 | 74.19 | 74.00 | 74.15 | 3,151,437 | +0.10(+0.14%) |
Nov 03, 2022 | 73.95 | 74.14 | 73.95 | 74.05 | 2,919,078 | +0.08(+0.11%) |
Nov 02, 2022 | 73.96 | 74.06 | 73.97 | 3,625,263 | +0.03(+0.04%) | |
Nov 01, 2022 | 74.00 | 74.03 | 73.87 | 73.94 | 4,995,246 | -0.03(-0.04%) |
Oct 31, 2022 | 73.97 | 74.16 | 73.94 | 73.97 | 5,592,658 | +0.00(+0.00%) |
Oct 28, 2022 | 74.00 | 74.01 | 73.89 | 73.97 | 4,954,178 | +0.07(+0.09%) |
Oct 27, 2022 | 73.93 | 74.06 | 73.90 | 73.90 | 4,912,113 | +0.01(+0.01%) |
Oct 26, 2022 | 73.94 | 74.03 | 73.89 | 73.89 | 5,367,579 | -0.04(-0.05%) |
Oct 25, 2022 | 73.95 | 73.99 | 73.87 | 73.93 | 5,237,681 | +0.03(+0.04%) |
Oct 24, 2022 | 73.89 | 74.21 | 73.83 | 73.90 | 5,902,321 | -0.10(-0.14%) |
Oct 21, 2022 | 73.82 | 74.08 | 73.69 | 74.00 | 7,653,639 | +0.21(+0.28%) |
Oct 20, 2022 | 73.72 | 73.85 | 73.59 | 73.79 | 7,999,706 | +0.22(+0.30%) |
Oct 19, 2022 | 73.72 | 73.92 | 73.54 | 73.57 | 8,480,719 | -0.11(-0.15%) |
Oct 18, 2022 | 73.95 | 74.00 | 73.37 | 73.68 | 15,666,635 | -0.46(-0.62%) |
Oct 17, 2022 | 73.96 | 74.14 | 73.85 | 74.14 | 23,752,900 | +5.92(+8.68%) |
Oct 14, 2022 | 69.72 | 70.72 | 68.04 | 68.22 | 962,414 | -2.24(-3.18%) |
Oct 13, 2022 | 68.27 | 71.41 | 68.13 | 70.46 | 1,177,965 | +1.09(+1.57%) |
Oct 12, 2022 | 68.48 | 69.89 | 67.88 | 69.37 | 582,768 | +0.34(+0.49%) |
Oct 11, 2022 | 67.57 | 69.56 | 67.41 | 69.03 | 871,226 | +0.28(+0.41%) |
Oct 10, 2022 | 69.99 | 70.73 | 68.18 | 68.75 | 838,871 | -0.95(-1.36%) |
Oct 07, 2022 | 69.77 | 70.70 | 68.95 | 69.70 | 1,167,879 | -0.06(-0.09%) |
Oct 06, 2022 | 69.22 | 70.50 | 68.95 | 69.76 | 1,257,333 | +0.11(+0.16%) |
Oct 05, 2022 | 69.98 | 70.81 | 68.68 | 69.65 | 1,221,157 | -0.10(-0.14%) |
Oct 04, 2022 | 69.11 | 69.98 | 68.58 | 69.75 | 1,349,042 | +1.47(+2.15%) |
Oct 03, 2022 | 69.09 | 69.28 | 67.84 | 68.28 | 1,837,282 | +1.47(+2.20%) |
Sep 30, 2022 | 66.01 | 67.25 | 65.40 | 66.81 | 719,276 | +0.23(+0.35%) |
Sep 29, 2022 | 66.47 | 66.84 | 64.98 | 66.58 | 822,524 | -0.40(-0.60%) |
Sep 28, 2022 | 64.20 | 67.25 | 64.00 | 66.98 | 1,249,688 | +3.28(+5.15%) |
Sep 27, 2022 | 63.79 | 64.53 | 62.99 | 63.70 | 999,788 | +1.05(+1.68%) |
Sep 26, 2022 | 64.00 | 65.16 | 61.75 | 62.65 | 2,287,018 | -1.40(-2.19%) |
Sep 23, 2022 | 65.58 | 66.34 | 63.55 | 64.05 | 2,620,939 | -3.83(-5.64%) |
Sep 22, 2022 | 70.33 | 70.48 | 67.87 | 67.88 | 1,124,199 | -1.20(-1.74%) |
Sep 21, 2022 | 70.78 | 70.95 | 69.06 | 69.08 | 1,073,618 | -0.61(-0.88%) |
Sep 20, 2022 | 70.01 | 70.33 | 69.05 | 69.69 | 1,068,107 | -0.56(-0.80%) |
Sep 19, 2022 | 68.45 | 70.31 | 68.19 | 70.25 | 1,081,039 | +0.41(+0.59%) |
Sep 16, 2022 | 70.69 | 70.69 | 68.76 | 69.84 | 1,762,719 | -1.05(-1.48%) |
Sep 15, 2022 | 70.46 | 71.38 | 69.85 | 70.89 | 873,332 | -0.98(-1.36%) |
Sep 14, 2022 | 70.64 | 72.05 | 70.45 | 71.87 | 1,291,492 | +2.14(+3.07%) |
Sep 13, 2022 | 70.00 | 71.30 | 69.49 | 69.73 | 984,192 | -1.15(-1.62%) |
Sep 12, 2022 | 71.42 | 71.47 | 70.61 | 70.88 | 962,444 | +0.52(+0.74%) |
Sep 09, 2022 | 70.50 | 71.11 | 69.81 | 70.36 | 1,013,925 | +0.94(+1.35%) |
Sep 08, 2022 | 68.75 | 69.69 | 68.19 | 69.42 | 1,623,399 | +1.05(+1.54%) |
Sep 07, 2022 | 67.10 | 69.00 | 66.05 | 68.37 | 2,233,560 | -0.32(-0.47%) |
Sep 06, 2022 | 69.64 | 69.87 | 68.07 | 68.69 | 1,240,018 | -0.88(-1.26%) |
Sep 02, 2022 | 69.47 | 71.05 | 68.84 | 69.57 | 898,255 | +1.22(+1.78%) |
Sep 01, 2022 | 68.90 | 69.40 | 67.98 | 68.35 | 1,097,109 | -1.48(-2.12%) |
Aug 31, 2022 | 68.17 | 70.62 | 67.32 | 69.83 | 991,650 | -0.20(-0.29%) |
Aug 30, 2022 | 71.03 | 71.21 | 69.00 | 70.03 | 1,248,535 | -2.28(-3.15%) |
Aug 29, 2022 | 70.84 | 72.70 | 70.68 | 72.31 | 960,663 | +1.55(+2.19%) |
Aug 26, 2022 | 71.41 | 71.89 | 70.51 | 70.76 | 647,929 | -0.73(-1.02%) |
Aug 25, 2022 | 72.00 | 72.05 | 70.71 | 71.49 | 534,536 | -0.31(-0.43%) |
Aug 24, 2022 | 71.10 | 71.95 | 70.21 | 71.80 | 767,944 | +1.00(+1.41%) |
Aug 23, 2022 | 70.83 | 71.28 | 69.92 | 70.80 | 1,013,297 | +1.26(+1.81%) |
Aug 22, 2022 | 69.00 | 70.03 | 67.70 | 69.54 | 1,527,926 | -0.03(-0.04%) |
Aug 19, 2022 | 70.50 | 70.94 | 69.55 | 69.57 | 1,189,117 | -0.99(-1.40%) |
Aug 18, 2022 | 68.75 | 70.62 | 68.75 | 70.56 | 2,421,010 | +2.30(+3.37%) |
Aug 17, 2022 | 67.43 | 68.94 | 67.27 | 68.26 | 629,649 | +0.66(+0.98%) |
Aug 16, 2022 | 68.41 | 69.20 | 66.78 | 67.60 | 1,100,408 | -0.46(-0.68%) |
Aug 15, 2022 | 66.33 | 68.87 | 65.15 | 68.06 | 935,407 | -0.55(-0.80%) |
Aug 12, 2022 | 68.12 | 68.81 | 67.60 | 68.61 | 563,231 | +0.04(+0.06%) |
Aug 11, 2022 | 68.47 | 69.23 | 67.70 | 68.57 | 949,881 | +0.94(+1.39%) |
Aug 10, 2022 | 67.52 | 68.23 | 66.34 | 67.63 | 674,758 | +0.10(+0.15%) |
Aug 09, 2022 | 67.29 | 68.02 | 66.78 | 67.53 | 569,203 | +1.40(+2.12%) |
Aug 08, 2022 | 66.26 | 66.98 | 65.62 | 66.13 | 995,436 | -0.38(-0.57%) |
Aug 05, 2022 | 64.68 | 68.04 | 64.07 | 66.51 | 1,089,899 | +1.70(+2.62%) |
Aug 04, 2022 | 66.39 | 66.76 | 64.51 | 64.81 | 1,116,094 | -1.83(-2.75%) |
Aug 03, 2022 | 68.08 | 68.47 | 65.93 | 66.64 | 1,115,773 | -0.89(-1.31%) |
Aug 02, 2022 | 67.34 | 68.01 | 66.78 | 67.53 | 662,510 | -0.11(-0.16%) |
Aug 01, 2022 | 67.36 | 68.03 | 66.22 | 67.64 | 833,060 | -0.96(-1.39%) |
Jul 29, 2022 | 67.28 | 69.10 | 67.01 | 68.59 | 1,854,099 | +1.62(+2.42%) |
Jul 28, 2022 | 67.21 | 67.38 | 65.71 | 66.97 | 859,606 | +0.12(+0.18%) |
Jul 27, 2022 | 65.83 | 66.98 | 65.22 | 66.85 | 827,403 | +1.43(+2.19%) |
Jul 26, 2022 | 66.32 | 66.70 | 64.32 | 65.42 | 1,186,599 | +0.05(+0.08%) |
Jul 25, 2022 | 63.98 | 65.69 | 63.73 | 65.37 | 1,080,901 | +2.17(+3.43%) |
Jul 22, 2022 | 63.90 | 64.71 | 63.01 | 63.20 | 1,050,974 | -1.33(-2.07%) |
Jul 21, 2022 | 64.55 | 65.23 | 62.99 | 64.53 | 1,200,282 | -1.69(-2.56%) |
Jul 20, 2022 | 65.20 | 66.42 | 64.52 | 66.22 | 779,660 | +0.27(+0.41%) |
Jul 19, 2022 | 64.05 | 66.39 | 63.65 | 65.96 | 1,047,766 | +1.54(+2.40%) |
Jul 18, 2022 | 64.02 | 65.30 | 63.77 | 64.41 | 1,318,656 | +1.52(+2.42%) |
Jul 15, 2022 | 64.06 | 64.11 | 62.16 | 62.89 | 1,147,000 | +0.03(+0.05%) |
Jul 14, 2022 | 60.76 | 62.96 | 60.63 | 62.86 | 2,144,410 | -0.17(-0.27%) |
Jul 13, 2022 | 61.89 | 64.02 | 61.89 | 63.03 | 1,359,861 | +0.34(+0.54%) |
Jul 12, 2022 | 62.29 | 63.40 | 61.48 | 62.69 | 1,111,324 | -1.79(-2.78%) |
Jul 11, 2022 | 64.22 | 65.22 | 63.37 | 64.48 | 727,600 | -0.45(-0.69%) |
Jul 08, 2022 | 65.34 | 65.72 | 63.65 | 64.93 | 759,868 | +0.45(+0.69%) |
Jul 07, 2022 | 64.64 | 65.45 | 63.50 | 64.48 | 1,358,234 | +1.63(+2.60%) |
Jul 06, 2022 | 62.60 | 63.70 | 60.45 | 62.85 | 2,399,251 | -0.99(-1.54%) |
Jul 05, 2022 | 64.56 | 65.11 | 61.77 | 63.83 | 1,804,224 | -1.54(-2.36%) |
Jul 01, 2022 | 65.99 | 66.33 | 63.70 | 65.38 | 1,200,981 | +0.31(+0.47%) |
Jun 30, 2022 | 64.97 | 66.44 | 64.14 | 65.07 | 1,380,892 | -0.90(-1.36%) |
Jun 29, 2022 | 68.29 | 68.62 | 65.22 | 65.97 | 1,455,045 | -1.43(-2.13%) |
Jun 28, 2022 | 67.68 | 68.70 | 66.25 | 67.40 | 1,346,289 | +0.41(+0.61%) |
Jun 27, 2022 | 65.80 | 67.59 | 65.32 | 66.99 | 2,073,961 | +2.05(+3.16%) |
Jun 24, 2022 | 64.83 | 66.61 | 64.22 | 64.94 | 3,749,829 | +1.00(+1.56%) |
Jun 23, 2022 | 65.68 | 65.97 | 62.11 | 63.94 | 2,616,292 | -0.83(-1.28%) |
Jun 22, 2022 | 64.22 | 67.15 | 63.59 | 64.77 | 2,920,105 | -1.61(-2.43%) |
Jun 21, 2022 | 67.29 | 67.54 | 65.62 | 66.38 | 2,805,650 | +0.84(+1.28%) |
Jun 17, 2022 | 68.74 | 69.16 | 63.84 | 65.55 | 4,838,730 | -3.65(-5.28%) |
Jun 16, 2022 | 69.70 | 71.89 | 68.84 | 69.20 | 4,700,911 | -2.10(-2.95%) |
Jun 15, 2022 | 72.45 | 73.99 | 70.49 | 71.30 | 5,011,073 | -2.60(-3.52%) |
Jun 14, 2022 | 74.56 | 75.17 | 72.57 | 73.90 | 9,649,066 | +9.68(+15.07%) |
Jun 13, 2022 | 67.84 | 67.84 | 63.68 | 64.22 | 2,096,945 | -5.96(-8.50%) |
Jun 10, 2022 | 70.26 | 71.60 | 68.93 | 70.19 | 1,515,167 | -1.55(-2.17%) |
Jun 09, 2022 | 71.40 | 73.22 | 70.84 | 71.74 | 1,155,815 | -0.58(-0.80%) |
Jun 08, 2022 | 72.64 | 73.08 | 71.56 | 72.32 | 1,202,871 | -0.02(-0.03%) |
Jun 07, 2022 | 70.29 | 72.64 | 70.21 | 72.34 | 1,285,278 | +1.72(+2.44%) |
Jun 06, 2022 | 69.99 | 71.37 | 68.90 | 70.61 | 2,189,979 | +1.81(+2.63%) |
Jun 03, 2022 | 67.48 | 69.14 | 66.59 | 68.80 | 1,193,406 | +1.49(+2.22%) |
Jun 02, 2022 | 68.02 | 68.34 | 66.73 | 67.31 | 1,507,414 | -1.37(-2.00%) |
Jun 01, 2022 | 68.93 | 69.64 | 67.45 | 68.68 | 1,645,236 | +0.91(+1.34%) |
May 31, 2022 | 70.05 | 71.68 | 66.81 | 67.78 | 2,437,756 | -0.94(-1.36%) |
May 27, 2022 | 65.31 | 68.71 | 64.94 | 68.71 | 1,228,214 | +2.93(+4.45%) |
May 26, 2022 | 64.46 | 66.18 | 64.46 | 65.79 | 1,546,087 | +1.93(+3.03%) |
May 25, 2022 | 61.73 | 63.91 | 61.39 | 63.85 | 1,846,868 | +2.60(+4.24%) |
May 24, 2022 | 61.96 | 62.98 | 60.12 | 61.26 | 1,350,119 | -1.71(-2.72%) |
May 23, 2022 | 60.06 | 62.98 | 59.53 | 62.97 | 2,478,094 | +3.45(+5.79%) |
May 20, 2022 | 59.26 | 60.21 | 57.78 | 59.52 | 1,173,971 | +0.81(+1.37%) |
May 19, 2022 | 57.01 | 59.65 | 56.81 | 58.72 | 1,069,883 | +0.07(+0.12%) |
May 18, 2022 | 61.51 | 61.51 | 57.72 | 58.65 | 1,272,972 | -2.36(-3.87%) |
May 17, 2022 | 60.05 | 61.53 | 59.61 | 61.01 | 1,431,742 | +1.79(+3.03%) |
May 16, 2022 | 58.12 | 59.81 | 58.03 | 59.21 | 1,250,247 | +1.61(+2.80%) |
May 13, 2022 | 57.63 | 59.23 | 56.84 | 57.60 | 1,723,117 | +1.04(+1.83%) |
May 12, 2022 | 55.41 | 57.00 | 54.13 | 56.57 | 1,261,857 | +0.50(+0.89%) |
May 11, 2022 | 57.40 | 59.31 | 55.80 | 56.07 | 1,377,177 | +0.31(+0.55%) |
May 10, 2022 | 55.35 | 57.13 | 53.97 | 55.76 | 1,651,925 | +0.98(+1.78%) |
May 09, 2022 | 60.02 | 60.02 | 54.30 | 54.78 | 1,776,055 | -7.12(-11.50%) |
May 06, 2022 | 61.77 | 62.29 | 59.39 | 61.90 | 1,451,172 | +1.43(+2.37%) |
May 05, 2022 | 60.62 | 62.64 | 58.88 | 60.47 | 2,790,987 | +0.64(+1.08%) |
May 04, 2022 | 58.46 | 59.89 | 56.97 | 59.82 | 1,632,941 | +2.73(+4.77%) |
May 03, 2022 | 54.90 | 57.65 | 54.57 | 57.10 | 1,465,525 | +2.24(+4.08%) |
May 02, 2022 | 54.24 | 56.00 | 53.81 | 54.86 | 1,671,853 | -0.22(-0.40%) |
Apr 29, 2022 | 57.60 | 57.97 | 54.26 | 55.08 | 1,560,165 | -2.34(-4.07%) |
Apr 28, 2022 | 55.57 | 58.19 | 54.37 | 57.42 | 1,148,206 | +1.82(+3.28%) |
Apr 27, 2022 | 55.28 | 56.50 | 53.33 | 55.59 | 1,888,874 | +0.69(+1.26%) |
Apr 26, 2022 | 56.33 | 57.08 | 54.74 | 54.90 | 1,842,682 | -1.18(-2.10%) |
Apr 25, 2022 | 56.35 | 56.58 | 53.32 | 56.08 | 1,667,942 | -2.20(-3.78%) |
Apr 22, 2022 | 61.35 | 61.92 | 57.79 | 58.28 | 1,655,594 | -3.51(-5.68%) |
Apr 21, 2022 | 65.32 | 65.61 | 61.33 | 61.79 | 1,497,163 | -2.79(-4.33%) |
Apr 20, 2022 | 64.35 | 64.92 | 63.49 | 64.58 | 941,048 | +1.03(+1.62%) |
Apr 19, 2022 | 64.16 | 65.07 | 63.12 | 63.55 | 1,099,619 | -1.40(-2.15%) |
Apr 18, 2022 | 65.63 | 66.27 | 64.32 | 64.95 | 1,301,554 | +0.14(+0.21%) |
Apr 14, 2022 | 64.73 | 66.12 | 64.60 | 64.81 | 1,378,417 | -0.43(-0.65%) |
Apr 13, 2022 | 64.22 | 65.55 | 62.71 | 65.24 | 1,728,430 | +2.45(+3.90%) |
Apr 12, 2022 | 62.11 | 63.74 | 62.11 | 62.79 | 1,294,698 | +2.01(+3.31%) |
Apr 11, 2022 | 61.61 | 61.61 | 60.06 | 60.78 | 1,067,825 | -1.74(-2.79%) |
Apr 08, 2022 | 61.02 | 62.88 | 61.02 | 62.52 | 1,090,830 | +2.13(+3.53%) |
Apr 07, 2022 | 60.16 | 60.95 | 58.26 | 60.39 | 1,176,645 | +1.42(+2.40%) |
Apr 06, 2022 | 61.55 | 61.73 | 58.58 | 58.97 | 1,522,076 | -1.68(-2.76%) |
Apr 05, 2022 | 62.15 | 62.78 | 60.35 | 60.65 | 1,135,516 | -1.51(-2.42%) |
Apr 04, 2022 | 63.18 | 63.86 | 61.43 | 62.15 | 977,313 | -0.19(-0.30%) |