Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 74.79 | 75.65 | 74.59 | 74.68 | 2,520,823 | -0.59(-0.79%) |
Oct 28, 2022 | 73.18 | 75.52 | 73.14 | 75.27 | 2,751,200 | +2.50(+3.44%) |
Oct 27, 2022 | 72.65 | 73.24 | 71.91 | 72.77 | 3,640,617 | +0.69(+0.96%) |
Oct 26, 2022 | 71.89 | 72.87 | 70.32 | 72.08 | 3,750,028 | +0.43(+0.60%) |
Oct 25, 2022 | 70.13 | 71.79 | 70.13 | 71.64 | 2,867,362 | +1.09(+1.55%) |
Oct 24, 2022 | 70.49 | 71.22 | 69.60 | 70.55 | 3,199,883 | +0.09(+0.13%) |
Oct 21, 2022 | 67.94 | 70.76 | 67.94 | 70.46 | 2,665,897 | +2.37(+3.49%) |
Oct 20, 2022 | 69.84 | 69.84 | 67.60 | 68.09 | 2,923,784 | -0.94(-1.36%) |
Oct 19, 2022 | 68.33 | 69.11 | 68.21 | 69.02 | 2,062,856 | +0.02(+0.03%) |
Oct 18, 2022 | 70.32 | 70.69 | 68.32 | 69.00 | 2,445,178 | +0.69(+1.01%) |
Oct 17, 2022 | 67.24 | 68.60 | 67.24 | 68.32 | 2,282,464 | +2.28(+3.46%) |
Oct 14, 2022 | 68.82 | 69.09 | 65.93 | 66.03 | 2,116,306 | -2.18(-3.19%) |
Oct 13, 2022 | 64.69 | 68.59 | 64.22 | 68.21 | 2,732,395 | +2.08(+3.14%) |
Oct 12, 2022 | 66.94 | 67.09 | 66.09 | 66.13 | 1,738,975 | -0.52(-0.78%) |
Oct 11, 2022 | 67.90 | 68.03 | 66.34 | 66.65 | 2,179,390 | -1.62(-2.37%) |
Oct 10, 2022 | 69.74 | 69.87 | 67.70 | 68.27 | 1,598,325 | -0.84(-1.21%) |
Oct 07, 2022 | 70.28 | 70.40 | 68.77 | 69.10 | 2,358,644 | -2.20(-3.08%) |
Oct 06, 2022 | 70.90 | 72.04 | 70.75 | 71.30 | 2,344,743 | +0.51(+0.72%) |
Oct 05, 2022 | 69.61 | 71.22 | 69.51 | 70.79 | 1,651,263 | +0.27(+0.38%) |
Oct 04, 2022 | 69.64 | 70.57 | 69.53 | 70.52 | 2,344,362 | +2.19(+3.20%) |
Oct 03, 2022 | 66.71 | 68.73 | 66.39 | 68.33 | 1,939,520 | +2.39(+3.63%) |
Sep 30, 2022 | 66.63 | 67.64 | 65.85 | 65.94 | 2,369,106 | -0.95(-1.41%) |
Sep 29, 2022 | 67.57 | 67.57 | 66.33 | 66.89 | 1,645,806 | -1.44(-2.10%) |
Sep 28, 2022 | 67.28 | 68.67 | 66.81 | 68.33 | 1,966,201 | +1.07(+1.60%) |
Sep 27, 2022 | 68.07 | 68.33 | 66.70 | 67.25 | 2,555,635 | +0.00(+0.00%) |
Sep 26, 2022 | 67.58 | 68.49 | 66.98 | 67.25 | 1,704,205 | -0.53(-0.78%) |
Sep 23, 2022 | 68.15 | 68.15 | 66.77 | 67.78 | 3,077,594 | -0.71(-1.04%) |
Sep 22, 2022 | 70.44 | 70.54 | 68.46 | 68.49 | 2,011,816 | -2.23(-3.15%) |
Sep 21, 2022 | 71.36 | 72.78 | 70.69 | 70.72 | 2,309,276 | -0.33(-0.47%) |
Sep 20, 2022 | 71.44 | 71.54 | 70.41 | 71.05 | 2,953,226 | -1.00(-1.39%) |
Sep 19, 2022 | 70.89 | 72.10 | 70.75 | 72.06 | 2,303,311 | +0.63(+0.88%) |
Sep 16, 2022 | 70.79 | 71.66 | 70.28 | 71.43 | 3,572,543 | -0.16(-0.22%) |
Sep 15, 2022 | 72.57 | 72.83 | 71.51 | 71.58 | 1,576,308 | -1.02(-1.41%) |
Sep 14, 2022 | 72.87 | 73.06 | 71.91 | 72.61 | 1,674,447 | -0.27(-0.36%) |
Sep 13, 2022 | 73.50 | 74.06 | 72.62 | 72.87 | 2,541,316 | -2.16(-2.88%) |
Sep 12, 2022 | 74.81 | 75.03 | 74.27 | 75.03 | 2,818,432 | +0.49(+0.66%) |
Sep 09, 2022 | 74.03 | 74.91 | 73.79 | 74.54 | 1,436,168 | +1.00(+1.36%) |
Sep 08, 2022 | 72.52 | 73.57 | 72.13 | 73.54 | 1,327,578 | +0.62(+0.85%) |
Sep 07, 2022 | 71.70 | 73.15 | 71.59 | 72.92 | 1,578,235 | +1.40(+1.96%) |
Sep 06, 2022 | 71.51 | 72.09 | 70.80 | 71.52 | 1,730,121 | +0.24(+0.33%) |
Sep 02, 2022 | 73.30 | 73.58 | 70.92 | 71.28 | 1,187,984 | -0.85(-1.18%) |
Sep 01, 2022 | 71.89 | 72.19 | 70.94 | 72.13 | 1,460,211 | -0.08(-0.11%) |
Aug 31, 2022 | 73.00 | 73.22 | 72.15 | 72.21 | 1,630,693 | -0.63(-0.86%) |
Aug 30, 2022 | 73.69 | 73.77 | 72.50 | 72.84 | 1,368,131 | -0.58(-0.79%) |
Aug 29, 2022 | 73.46 | 74.19 | 73.37 | 73.42 | 1,001,168 | -0.70(-0.94%) |
Aug 26, 2022 | 76.95 | 77.04 | 74.04 | 74.12 | 1,337,183 | -2.85(-3.70%) |
Aug 25, 2022 | 76.08 | 76.98 | 75.94 | 76.97 | 1,269,716 | +1.31(+1.73%) |
Aug 24, 2022 | 75.99 | 76.15 | 75.54 | 75.66 | 1,103,351 | -0.45(-0.59%) |
Aug 23, 2022 | 76.04 | 76.75 | 75.92 | 76.11 | 1,079,973 | +0.08(+0.10%) |
Aug 22, 2022 | 76.45 | 76.88 | 75.80 | 76.03 | 1,113,732 | -1.76(-2.26%) |
Aug 19, 2022 | 78.21 | 78.39 | 77.34 | 77.79 | 1,715,462 | -0.91(-1.16%) |
Aug 18, 2022 | 78.59 | 78.99 | 78.25 | 78.70 | 1,470,254 | +0.49(+0.63%) |
Aug 17, 2022 | 77.56 | 78.56 | 77.13 | 78.21 | 1,954,367 | +0.07(+0.09%) |
Aug 16, 2022 | 78.02 | 78.48 | 77.81 | 78.14 | 1,073,334 | -0.06(-0.08%) |
Aug 15, 2022 | 77.57 | 78.93 | 77.57 | 78.20 | 1,266,896 | +0.15(+0.19%) |
Aug 12, 2022 | 76.89 | 78.11 | 76.81 | 78.06 | 1,357,760 | +1.56(+2.04%) |
Aug 11, 2022 | 77.05 | 77.58 | 76.39 | 76.49 | 1,395,855 | -0.43(-0.56%) |
Aug 10, 2022 | 76.53 | 77.29 | 76.10 | 76.93 | 1,906,989 | +1.92(+2.55%) |
Aug 09, 2022 | 75.60 | 75.88 | 74.81 | 75.01 | 1,251,376 | -1.18(-1.55%) |
Aug 08, 2022 | 76.52 | 76.87 | 75.96 | 76.19 | 1,607,101 | +0.04(+0.05%) |
Aug 05, 2022 | 75.25 | 76.20 | 75.01 | 76.15 | 1,375,639 | +0.03(+0.04%) |
Aug 04, 2022 | 75.96 | 76.38 | 75.76 | 76.12 | 1,650,841 | +0.30(+0.40%) |
Aug 03, 2022 | 75.31 | 76.21 | 74.99 | 75.82 | 2,097,553 | +0.75(+0.99%) |
Aug 02, 2022 | 74.64 | 75.93 | 74.59 | 75.07 | 2,284,281 | -0.08(-0.10%) |