Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 67.22 | 67.23 | 66.54 | 66.55 | 66,498,280 | -1.02(-1.50%) |
Oct 28, 2022 | 67.30 | 67.69 | 67.18 | 67.57 | 136,206,128 | +0.52(+0.77%) |
Oct 27, 2022 | 66.72 | 67.20 | 66.49 | 67.05 | 54,595,184 | +0.49(+0.74%) |
Oct 26, 2022 | 66.22 | 66.81 | 66.12 | 66.56 | 55,785,344 | +0.18(+0.27%) |
Oct 25, 2022 | 65.91 | 66.39 | 65.89 | 66.38 | 41,330,208 | +0.63(+0.96%) |
Oct 24, 2022 | 65.76 | 65.92 | 65.40 | 65.75 | 32,605,164 | +0.05(+0.07%) |
Oct 21, 2022 | 64.88 | 65.78 | 64.86 | 65.70 | 66,433,784 | +0.63(+0.96%) |
Oct 20, 2022 | 65.45 | 65.93 | 65.01 | 65.07 | 55,031,680 | -0.36(-0.55%) |
Oct 19, 2022 | 65.62 | 65.83 | 65.24 | 65.44 | 38,301,496 | -0.63(-0.96%) |
Oct 18, 2022 | 66.28 | 66.44 | 65.78 | 66.07 | 41,549,772 | +0.46(+0.70%) |
Oct 17, 2022 | 65.39 | 65.80 | 65.38 | 65.61 | 37,370,232 | +0.80(+1.23%) |
Oct 14, 2022 | 65.43 | 65.59 | 64.65 | 64.81 | 41,019,676 | -0.21(-0.32%) |
Oct 13, 2022 | 63.87 | 65.17 | 63.81 | 65.02 | 53,988,940 | +0.14(+0.22%) |
Oct 12, 2022 | 64.72 | 65.12 | 64.72 | 64.88 | 36,724,704 | +0.11(+0.17%) |
Oct 11, 2022 | 64.69 | 65.27 | 64.61 | 64.77 | 53,650,036 | +0.20(+0.31%) |
Oct 10, 2022 | 65.32 | 65.36 | 64.28 | 64.57 | 41,662,984 | -0.80(-1.22%) |
Oct 07, 2022 | 65.77 | 65.95 | 65.35 | 65.36 | 37,494,984 | -0.81(-1.22%) |
Oct 06, 2022 | 66.30 | 66.58 | 66.07 | 66.17 | 41,038,812 | -0.20(-0.30%) |
Oct 05, 2022 | 66.09 | 66.52 | 65.80 | 66.37 | 52,776,928 | -0.26(-0.39%) |
Oct 04, 2022 | 66.07 | 66.64 | 65.95 | 66.63 | 51,388,996 | +1.40(+2.15%) |
Oct 03, 2022 | 64.89 | 65.37 | 64.77 | 65.23 | 54,058,272 | +0.84(+1.31%) |
Sep 30, 2022 | 64.69 | 65.19 | 64.37 | 64.39 | 47,748,012 | -0.30(-0.46%) |
Sep 29, 2022 | 64.87 | 64.91 | 64.32 | 64.68 | 42,598,388 | -0.61(-0.94%) |
Sep 28, 2022 | 64.64 | 65.38 | 64.43 | 65.30 | 54,259,624 | +1.15(+1.79%) |
Sep 27, 2022 | 64.84 | 64.86 | 63.94 | 64.15 | 50,223,540 | -0.14(-0.21%) |
Sep 26, 2022 | 64.86 | 65.10 | 64.27 | 64.29 | 47,353,856 | -0.77(-1.18%) |
Sep 23, 2022 | 65.44 | 65.59 | 64.83 | 65.05 | 60,067,644 | -0.84(-1.27%) |
Sep 22, 2022 | 66.06 | 66.19 | 65.65 | 65.89 | 54,027,072 | -0.40(-0.60%) |
Sep 21, 2022 | 66.65 | 66.96 | 65.98 | 66.29 | 41,969,508 | -0.20(-0.30%) |
Sep 20, 2022 | 66.76 | 66.80 | 66.44 | 66.49 | 36,334,800 | -0.69(-1.02%) |
Sep 19, 2022 | 66.66 | 67.18 | 66.59 | 67.17 | 29,817,606 | +0.25(+0.38%) |
Sep 16, 2022 | 66.29 | 66.92 | 66.17 | 66.92 | 62,624,824 | +0.23(+0.34%) |
Sep 15, 2022 | 67.00 | 67.14 | 66.66 | 66.69 | 52,189,004 | -0.42(-0.63%) |
Sep 14, 2022 | 67.06 | 67.56 | 67.01 | 67.12 | 32,900,508 | +0.10(+0.15%) |
Sep 13, 2022 | 67.62 | 67.79 | 66.99 | 67.02 | 52,236,912 | -1.56(-2.28%) |
Sep 12, 2022 | 68.61 | 68.75 | 68.34 | 68.58 | 33,871,680 | +0.21(+0.30%) |
Sep 09, 2022 | 68.43 | 68.70 | 68.21 | 68.37 | 32,789,144 | +0.27(+0.40%) |
Sep 08, 2022 | 67.55 | 68.14 | 67.44 | 68.10 | 29,866,206 | +0.30(+0.44%) |
Sep 07, 2022 | 66.93 | 67.81 | 66.91 | 67.80 | 29,881,902 | +0.97(+1.44%) |
Sep 06, 2022 | 67.02 | 67.09 | 66.60 | 66.84 | 32,006,066 | -0.18(-0.27%) |
Sep 02, 2022 | 67.64 | 67.70 | 66.95 | 67.02 | 24,806,646 | -0.05(-0.07%) |
Sep 01, 2022 | 66.69 | 67.11 | 66.39 | 67.06 | 43,713,448 | +0.18(+0.26%) |
Aug 31, 2022 | 67.28 | 67.42 | 66.87 | 66.89 | 43,858,664 | -0.37(-0.55%) |
Aug 30, 2022 | 67.85 | 67.90 | 67.04 | 67.25 | 73,925,120 | -0.52(-0.77%) |
Aug 29, 2022 | 67.62 | 68.00 | 67.54 | 67.78 | 31,219,176 | -0.26(-0.38%) |
Aug 26, 2022 | 69.21 | 69.21 | 67.97 | 68.04 | 38,398,432 | -1.14(-1.65%) |
Aug 25, 2022 | 68.73 | 69.23 | 68.61 | 69.18 | 22,373,418 | +0.65(+0.94%) |
Aug 24, 2022 | 68.42 | 68.65 | 68.35 | 68.53 | 18,850,572 | +0.08(+0.12%) |
Aug 23, 2022 | 68.30 | 68.56 | 68.05 | 68.45 | 37,144,204 | +0.17(+0.25%) |
Aug 22, 2022 | 68.53 | 68.56 | 68.22 | 68.28 | 47,026,848 | -0.78(-1.13%) |
Aug 19, 2022 | 69.40 | 69.44 | 68.91 | 69.06 | 50,842,988 | -0.71(-1.02%) |
Aug 18, 2022 | 69.83 | 69.89 | 69.70 | 69.77 | 21,270,616 | +0.11(+0.15%) |
Aug 17, 2022 | 69.89 | 70.03 | 69.63 | 69.66 | 32,207,588 | -0.73(-1.03%) |
Aug 16, 2022 | 70.66 | 70.66 | 70.23 | 70.39 | 25,587,268 | -0.33(-0.47%) |
Aug 15, 2022 | 70.74 | 70.90 | 70.58 | 70.72 | 20,659,778 | -0.13(-0.18%) |
Aug 12, 2022 | 70.47 | 70.88 | 70.26 | 70.84 | 18,844,916 | +0.63(+0.89%) |
Aug 11, 2022 | 71.08 | 71.19 | 69.63 | 70.22 | 42,846,656 | -0.40(-0.57%) |
Aug 10, 2022 | 70.47 | 70.69 | 70.35 | 70.62 | 42,478,084 | +1.04(+1.50%) |
Aug 09, 2022 | 69.94 | 69.97 | 69.55 | 69.58 | 27,495,402 | -0.52(-0.74%) |
Aug 08, 2022 | 70.31 | 70.58 | 70.05 | 70.10 | 21,691,192 | +0.06(+0.09%) |
Aug 05, 2022 | 69.55 | 70.10 | 69.45 | 70.04 | 34,549,888 | -0.36(-0.51%) |
Aug 04, 2022 | 70.31 | 70.40 | 70.10 | 70.40 | 27,173,030 | +0.19(+0.27%) |
Aug 03, 2022 | 69.80 | 70.23 | 69.62 | 70.21 | 40,793,304 | +0.61(+0.88%) |
Aug 02, 2022 | 69.79 | 69.88 | 69.55 | 69.60 | 45,246,816 | -0.32(-0.46%) |