Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 67.66 | 68.02 | 67.28 | 67.72 | 3,044,699 | +0.03(+0.04%) |
Oct 28, 2022 | 66.54 | 67.87 | 66.27 | 67.69 | 2,780,811 | +1.34(+2.02%) |
Oct 27, 2022 | 65.42 | 66.92 | 65.31 | 66.35 | 3,045,911 | +1.25(+1.92%) |
Oct 26, 2022 | 65.80 | 66.18 | 64.57 | 65.10 | 2,419,038 | -0.21(-0.32%) |
Oct 25, 2022 | 64.32 | 65.50 | 64.08 | 65.31 | 2,246,471 | +0.82(+1.27%) |
Oct 24, 2022 | 64.13 | 65.01 | 63.98 | 64.49 | 1,538,113 | +0.81(+1.27%) |
Oct 21, 2022 | 63.29 | 64.23 | 62.99 | 63.68 | 1,484,779 | +0.42(+0.67%) |
Oct 20, 2022 | 64.78 | 64.84 | 63.08 | 63.26 | 2,153,497 | -1.60(-2.47%) |
Oct 19, 2022 | 64.88 | 65.31 | 64.24 | 64.86 | 1,485,509 | +0.08(+0.12%) |
Oct 18, 2022 | 63.91 | 64.82 | 63.87 | 64.78 | 1,704,716 | +1.12(+1.76%) |
Oct 17, 2022 | 63.70 | 64.04 | 63.36 | 63.66 | 2,028,487 | +0.21(+0.33%) |
Oct 14, 2022 | 64.59 | 65.20 | 63.26 | 63.45 | 1,978,601 | -1.03(-1.60%) |
Oct 13, 2022 | 63.21 | 64.71 | 62.68 | 64.48 | 2,012,560 | +0.99(+1.55%) |
Oct 12, 2022 | 63.47 | 64.30 | 63.42 | 63.49 | 2,267,466 | +0.06(+0.10%) |
Oct 11, 2022 | 62.54 | 63.92 | 62.44 | 63.43 | 1,937,040 | +0.98(+1.57%) |
Oct 10, 2022 | 61.70 | 62.52 | 61.56 | 62.45 | 2,281,817 | +1.06(+1.72%) |
Oct 07, 2022 | 61.64 | 62.01 | 61.02 | 61.40 | 2,102,987 | -0.34(-0.56%) |
Oct 06, 2022 | 63.24 | 63.27 | 61.36 | 61.74 | 1,934,351 | -1.63(-2.57%) |
Oct 05, 2022 | 63.37 | 63.76 | 62.72 | 63.37 | 1,579,333 | -0.20(-0.32%) |
Oct 04, 2022 | 62.62 | 63.93 | 62.45 | 63.57 | 2,346,364 | +0.93(+1.48%) |
Oct 03, 2022 | 61.77 | 62.87 | 61.32 | 62.65 | 2,432,988 | +1.24(+2.02%) |
Sep 30, 2022 | 63.24 | 63.41 | 61.33 | 61.40 | 3,173,000 | -1.64(-2.60%) |
Sep 29, 2022 | 64.20 | 64.23 | 62.69 | 63.04 | 2,093,037 | -1.08(-1.68%) |
Sep 28, 2022 | 63.74 | 64.42 | 63.04 | 64.12 | 2,450,600 | +0.65(+1.03%) |
Sep 27, 2022 | 64.45 | 65.23 | 63.34 | 63.47 | 2,436,090 | -0.82(-1.28%) |
Sep 26, 2022 | 64.22 | 64.81 | 63.72 | 64.29 | 2,445,074 | -0.10(-0.15%) |
Sep 23, 2022 | 64.51 | 65.00 | 63.55 | 64.38 | 2,627,150 | -0.50(-0.77%) |
Sep 22, 2022 | 64.41 | 65.33 | 64.19 | 64.89 | 3,104,553 | +0.62(+0.96%) |
Sep 21, 2022 | 63.66 | 65.31 | 63.59 | 64.27 | 3,385,267 | +1.27(+2.01%) |
Sep 20, 2022 | 62.63 | 63.15 | 62.48 | 63.00 | 2,627,037 | -0.01(-0.01%) |
Sep 19, 2022 | 62.68 | 63.02 | 62.48 | 63.01 | 1,506,032 | +0.35(+0.56%) |
Sep 16, 2022 | 62.15 | 62.73 | 61.81 | 62.66 | 6,732,700 | +0.65(+1.05%) |
Sep 15, 2022 | 62.26 | 62.32 | 61.26 | 62.00 | 2,427,978 | -0.15(-0.24%) |
Sep 14, 2022 | 62.39 | 62.83 | 61.92 | 62.15 | 2,754,919 | -0.27(-0.44%) |
Sep 13, 2022 | 63.89 | 64.22 | 62.32 | 62.43 | 2,491,703 | -1.60(-2.51%) |
Sep 12, 2022 | 63.59 | 64.16 | 63.17 | 64.03 | 2,487,579 | +0.51(+0.80%) |
Sep 09, 2022 | 63.59 | 64.14 | 62.77 | 63.52 | 2,604,916 | +0.27(+0.43%) |
Sep 08, 2022 | 63.88 | 64.02 | 62.33 | 63.25 | 3,590,723 | -1.25(-1.94%) |
Sep 07, 2022 | 63.76 | 64.60 | 63.46 | 64.50 | 2,006,905 | +0.79(+1.25%) |
Sep 06, 2022 | 64.08 | 64.56 | 63.41 | 63.71 | 2,277,800 | -0.38(-0.59%) |
Sep 02, 2022 | 64.84 | 65.51 | 63.88 | 64.08 | 1,829,196 | -0.56(-0.87%) |
Sep 01, 2022 | 63.99 | 64.90 | 63.52 | 64.65 | 2,356,672 | +0.53(+0.82%) |
Aug 31, 2022 | 63.99 | 64.76 | 63.61 | 64.12 | 3,202,885 | +0.08(+0.13%) |
Aug 30, 2022 | 64.88 | 64.89 | 63.87 | 64.04 | 2,320,034 | -0.88(-1.36%) |
Aug 29, 2022 | 64.39 | 65.21 | 64.07 | 64.92 | 1,459,189 | +0.31(+0.49%) |
Aug 26, 2022 | 66.51 | 66.51 | 64.59 | 64.61 | 2,065,067 | -1.74(-2.62%) |
Aug 25, 2022 | 66.32 | 66.60 | 66.00 | 66.35 | 2,008,871 | -0.23(-0.34%) |
Aug 24, 2022 | 66.75 | 66.90 | 66.38 | 66.57 | 1,822,616 | -0.08(-0.12%) |
Aug 23, 2022 | 66.08 | 66.81 | 65.96 | 66.65 | 2,301,939 | +0.50(+0.75%) |
Aug 22, 2022 | 67.05 | 67.19 | 65.87 | 66.15 | 2,148,853 | -0.92(-1.37%) |
Aug 19, 2022 | 66.56 | 67.35 | 66.32 | 67.07 | 2,954,598 | +0.66(+1.00%) |
Aug 18, 2022 | 66.13 | 66.46 | 65.75 | 66.41 | 1,707,732 | +0.16(+0.24%) |
Aug 17, 2022 | 66.46 | 66.87 | 66.22 | 66.25 | 1,812,507 | -0.15(-0.22%) |
Aug 16, 2022 | 66.14 | 66.78 | 66.01 | 66.40 | 3,034,891 | +0.04(+0.07%) |
Aug 15, 2022 | 66.20 | 66.76 | 65.90 | 66.36 | 1,554,819 | +0.20(+0.30%) |
Aug 12, 2022 | 66.00 | 66.25 | 65.67 | 66.15 | 1,620,796 | +0.20(+0.31%) |
Aug 11, 2022 | 65.96 | 66.92 | 65.88 | 65.95 | 1,549,469 | -0.11(-0.16%) |
Aug 10, 2022 | 65.83 | 66.27 | 65.48 | 66.06 | 2,209,366 | +0.27(+0.41%) |
Aug 09, 2022 | 65.61 | 66.08 | 65.54 | 65.79 | 1,618,058 | +0.45(+0.70%) |
Aug 08, 2022 | 65.44 | 65.69 | 65.10 | 65.33 | 2,340,543 | -0.31(-0.48%) |
Aug 05, 2022 | 64.92 | 65.74 | 64.17 | 65.65 | 2,915,489 | +1.07(+1.65%) |
Aug 04, 2022 | 65.48 | 66.88 | 64.34 | 64.58 | 4,004,239 | -0.12(-0.19%) |
Aug 03, 2022 | 64.30 | 64.94 | 64.08 | 64.70 | 2,368,535 | +0.08(+0.12%) |
Aug 02, 2022 | 65.52 | 65.70 | 64.52 | 64.62 | 2,438,140 | -0.76(-1.16%) |