Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 68.51 | 69.33 | 68.09 | 68.47 | 2,632,591 | -1.02(-1.46%) |
Oct 28, 2022 | 67.97 | 69.67 | 67.71 | 69.49 | 1,979,075 | +1.63(+2.40%) |
Oct 27, 2022 | 66.41 | 69.33 | 66.30 | 67.86 | 3,112,376 | +1.62(+2.44%) |
Oct 26, 2022 | 66.58 | 67.03 | 64.73 | 66.24 | 3,772,418 | -0.49(-0.74%) |
Oct 25, 2022 | 64.93 | 66.80 | 64.93 | 66.74 | 2,648,260 | +1.72(+2.64%) |
Oct 24, 2022 | 65.11 | 65.81 | 64.74 | 65.02 | 2,597,930 | +0.28(+0.43%) |
Oct 21, 2022 | 63.04 | 64.89 | 62.33 | 64.74 | 2,425,442 | +1.98(+3.15%) |
Oct 20, 2022 | 64.40 | 64.66 | 62.69 | 62.76 | 1,984,076 | -1.48(-2.31%) |
Oct 19, 2022 | 64.43 | 64.90 | 63.65 | 64.25 | 1,601,432 | -0.42(-0.64%) |
Oct 18, 2022 | 64.87 | 64.95 | 63.98 | 64.66 | 1,689,027 | +1.30(+2.05%) |
Oct 17, 2022 | 63.04 | 63.71 | 62.82 | 63.37 | 1,741,966 | +1.21(+1.95%) |
Oct 14, 2022 | 63.42 | 64.07 | 61.87 | 62.15 | 1,684,586 | -0.86(-1.37%) |
Oct 13, 2022 | 61.24 | 63.54 | 60.57 | 63.02 | 2,007,961 | +0.42(+0.67%) |
Oct 12, 2022 | 63.07 | 63.34 | 62.59 | 62.60 | 1,689,372 | -0.16(-0.26%) |
Oct 11, 2022 | 62.98 | 63.56 | 62.50 | 62.76 | 1,495,003 | -0.25(-0.40%) |
Oct 10, 2022 | 63.78 | 63.97 | 62.49 | 63.02 | 867,954 | -0.24(-0.38%) |
Oct 07, 2022 | 64.14 | 64.47 | 62.88 | 63.26 | 1,492,327 | -1.49(-2.31%) |
Oct 06, 2022 | 65.16 | 65.54 | 64.65 | 64.75 | 1,722,808 | -0.61(-0.93%) |
Oct 05, 2022 | 64.38 | 65.80 | 64.30 | 65.36 | 1,498,488 | +0.37(+0.57%) |
Oct 04, 2022 | 64.42 | 65.41 | 64.25 | 64.99 | 2,501,658 | +1.56(+2.46%) |
Oct 03, 2022 | 62.74 | 63.99 | 62.14 | 63.43 | 1,965,876 | +1.59(+2.57%) |
Sep 30, 2022 | 62.55 | 62.93 | 61.79 | 61.84 | 2,708,664 | -0.68(-1.09%) |
Sep 29, 2022 | 63.22 | 63.36 | 61.92 | 62.52 | 1,971,262 | -1.23(-1.93%) |
Sep 28, 2022 | 63.71 | 64.20 | 62.91 | 63.75 | 2,336,084 | +0.62(+0.98%) |
Sep 27, 2022 | 63.92 | 64.22 | 62.63 | 63.13 | 1,950,343 | -0.23(-0.37%) |
Sep 26, 2022 | 63.47 | 64.54 | 62.86 | 63.37 | 2,491,889 | -0.40(-0.62%) |
Sep 23, 2022 | 63.00 | 63.91 | 62.77 | 63.76 | 2,632,330 | +0.32(+0.50%) |
Sep 22, 2022 | 64.54 | 65.06 | 63.35 | 63.44 | 2,043,644 | -1.53(-2.36%) |
Sep 21, 2022 | 65.85 | 66.73 | 64.96 | 64.97 | 1,629,723 | -0.57(-0.87%) |
Sep 20, 2022 | 65.75 | 65.92 | 64.84 | 65.55 | 1,900,818 | -0.61(-0.92%) |
Sep 19, 2022 | 65.38 | 66.25 | 65.33 | 66.16 | 2,411,949 | +0.44(+0.66%) |
Sep 16, 2022 | 66.08 | 66.21 | 64.96 | 65.72 | 3,902,183 | -1.10(-1.64%) |
Sep 15, 2022 | 67.76 | 68.30 | 66.58 | 66.82 | 2,196,519 | -0.89(-1.32%) |
Sep 14, 2022 | 68.87 | 68.99 | 67.18 | 67.71 | 2,163,586 | -1.23(-1.79%) |
Sep 13, 2022 | 70.05 | 70.21 | 68.59 | 68.94 | 1,811,868 | -2.60(-3.63%) |
Sep 12, 2022 | 71.72 | 71.83 | 70.64 | 71.54 | 1,747,425 | +0.39(+0.55%) |
Sep 09, 2022 | 70.94 | 71.28 | 70.54 | 71.15 | 1,860,381 | +0.47(+0.67%) |
Sep 08, 2022 | 70.70 | 70.97 | 70.20 | 70.67 | 1,943,539 | -0.48(-0.68%) |
Sep 07, 2022 | 70.00 | 71.26 | 69.53 | 71.16 | 1,806,813 | +1.29(+1.85%) |
Sep 06, 2022 | 69.50 | 69.94 | 68.75 | 69.87 | 1,647,805 | +0.35(+0.50%) |
Sep 02, 2022 | 71.21 | 71.35 | 69.26 | 69.52 | 1,615,437 | -0.97(-1.38%) |
Sep 01, 2022 | 69.93 | 70.53 | 69.13 | 70.49 | 1,705,887 | +0.48(+0.69%) |
Aug 31, 2022 | 70.96 | 71.24 | 69.63 | 70.01 | 3,456,640 | -0.62(-0.88%) |
Aug 30, 2022 | 71.86 | 72.08 | 70.02 | 70.63 | 2,318,097 | -1.17(-1.63%) |
Aug 29, 2022 | 72.46 | 72.51 | 71.62 | 71.80 | 1,487,355 | -1.12(-1.54%) |
Aug 26, 2022 | 75.99 | 75.99 | 72.86 | 72.92 | 1,528,964 | -2.86(-3.77%) |
Aug 25, 2022 | 75.33 | 75.84 | 75.02 | 75.78 | 1,941,116 | +0.79(+1.05%) |
Aug 24, 2022 | 74.60 | 75.28 | 74.43 | 75.00 | 1,729,805 | +0.46(+0.61%) |
Aug 23, 2022 | 74.76 | 75.28 | 74.21 | 74.54 | 1,733,480 | -0.42(-0.56%) |
Aug 22, 2022 | 75.68 | 75.87 | 74.73 | 74.96 | 2,572,800 | -2.02(-2.62%) |
Aug 19, 2022 | 77.58 | 77.74 | 76.57 | 76.97 | 1,250,878 | -0.97(-1.24%) |
Aug 18, 2022 | 78.07 | 78.12 | 77.56 | 77.94 | 1,220,546 | +0.12(+0.15%) |
Aug 17, 2022 | 77.77 | 78.10 | 77.42 | 77.83 | 1,680,568 | -0.71(-0.91%) |
Aug 16, 2022 | 78.47 | 78.97 | 78.14 | 78.54 | 1,927,893 | -0.22(-0.28%) |
Aug 15, 2022 | 78.48 | 79.14 | 78.24 | 78.76 | 2,086,825 | -0.19(-0.24%) |
Aug 12, 2022 | 78.29 | 79.06 | 77.80 | 78.96 | 1,821,042 | +1.11(+1.43%) |
Aug 11, 2022 | 77.95 | 78.76 | 77.36 | 77.85 | 1,724,671 | +0.68(+0.88%) |
Aug 10, 2022 | 77.27 | 77.79 | 76.67 | 77.17 | 1,469,928 | +1.00(+1.32%) |
Aug 09, 2022 | 76.21 | 76.38 | 75.68 | 76.17 | 1,321,706 | -0.41(-0.53%) |
Aug 08, 2022 | 77.07 | 77.33 | 76.32 | 76.57 | 1,948,990 | -0.04(-0.05%) |
Aug 05, 2022 | 76.22 | 76.99 | 75.88 | 76.61 | 1,545,481 | -0.17(-0.23%) |
Aug 04, 2022 | 76.86 | 77.08 | 76.34 | 76.78 | 2,204,914 | +0.26(+0.34%) |
Aug 03, 2022 | 75.19 | 76.98 | 74.81 | 76.52 | 2,571,452 | +1.71(+2.29%) |
Aug 02, 2022 | 75.50 | 76.07 | 74.76 | 74.81 | 2,592,335 | -0.79(-1.05%) |