Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 76.33 | 76.74 | 76.31 | 76.69 | 1,420,556 | +0.18(+0.24%) |
Oct 28, 2022 | 76.39 | 76.65 | 76.21 | 76.51 | 1,144,802 | +0.51(+0.67%) |
Oct 27, 2022 | 76.40 | 76.50 | 75.91 | 76.00 | 1,582,814 | -0.25(-0.33%) |
Oct 26, 2022 | 76.24 | 76.59 | 76.23 | 76.25 | 3,516,386 | -0.10(-0.13%) |
Oct 25, 2022 | 76.42 | 76.42 | 76.15 | 76.35 | 1,642,691 | +0.21(+0.28%) |
Oct 24, 2022 | 76.50 | 76.57 | 76.02 | 76.14 | 3,167,801 | -0.26(-0.34%) |
Oct 21, 2022 | 76.51 | 76.56 | 76.37 | 76.40 | 1,219,523 | -0.27(-0.35%) |
Oct 20, 2022 | 76.75 | 76.75 | 76.42 | 76.67 | 1,226,636 | -0.06(-0.08%) |
Oct 19, 2022 | 76.56 | 76.93 | 76.48 | 76.73 | 1,416,618 | +0.04(+0.05%) |
Oct 18, 2022 | 76.60 | 76.78 | 76.46 | 76.69 | 2,244,016 | +0.19(+0.25%) |
Oct 17, 2022 | 76.36 | 76.50 | 76.32 | 76.50 | 1,758,668 | +0.20(+0.26%) |
Oct 14, 2022 | 76.51 | 76.60 | 76.30 | 76.30 | 700,001 | -0.15(-0.20%) |
Oct 13, 2022 | 76.11 | 76.58 | 76.06 | 76.45 | 865,571 | +0.16(+0.21%) |
Oct 12, 2022 | 76.42 | 76.50 | 76.26 | 76.29 | 1,114,516 | -0.01(-0.01%) |
Oct 11, 2022 | 76.50 | 76.59 | 76.14 | 76.30 | 2,558,691 | -0.12(-0.16%) |
Oct 10, 2022 | 76.57 | 76.59 | 76.25 | 76.42 | 1,585,915 | -0.10(-0.13%) |
Oct 07, 2022 | 76.56 | 76.63 | 76.31 | 76.52 | 1,949,316 | -0.14(-0.18%) |
Oct 06, 2022 | 76.67 | 76.80 | 76.56 | 76.66 | 843,312 | +0.04(+0.05%) |
Oct 05, 2022 | 76.68 | 76.96 | 76.48 | 76.62 | 1,774,010 | -0.16(-0.21%) |
Oct 04, 2022 | 76.50 | 76.81 | 76.49 | 76.78 | 1,717,395 | +0.48(+0.63%) |
Oct 03, 2022 | 76.29 | 76.46 | 76.12 | 76.30 | 1,307,287 | +0.20(+0.26%) |
Sep 30, 2022 | 76.40 | 76.43 | 76.03 | 76.10 | 1,757,745 | -0.24(-0.31%) |
Sep 29, 2022 | 76.31 | 76.53 | 76.03 | 76.34 | 2,397,195 | -0.16(-0.21%) |
Sep 28, 2022 | 76.34 | 76.67 | 76.19 | 76.50 | 1,129,747 | +0.05(+0.07%) |
Sep 27, 2022 | 76.06 | 76.45 | 75.83 | 76.45 | 1,919,403 | +0.75(+0.99%) |
Sep 26, 2022 | 75.90 | 76.14 | 75.65 | 75.70 | 3,118,773 | -0.20(-0.26%) |
Sep 23, 2022 | 76.36 | 76.50 | 75.80 | 75.90 | 4,320,199 | -0.46(-0.60%) |
Sep 22, 2022 | 76.50 | 76.59 | 76.31 | 76.36 | 4,012,946 | -0.16(-0.21%) |
Sep 21, 2022 | 76.68 | 76.71 | 76.45 | 76.52 | 2,289,360 | +0.00(+0.00%) |
Sep 20, 2022 | 76.54 | 76.62 | 76.45 | 76.52 | 2,937,436 | -0.03(-0.04%) |
Sep 19, 2022 | 76.56 | 76.69 | 76.45 | 76.55 | 4,418,553 | -0.05(-0.07%) |
Sep 16, 2022 | 76.55 | 76.61 | 76.39 | 76.60 | 3,540,515 | +0.01(+0.01%) |
Sep 15, 2022 | 76.66 | 76.78 | 76.55 | 76.59 | 2,630,696 | -0.11(-0.14%) |
Sep 14, 2022 | 76.86 | 76.97 | 76.66 | 76.70 | 1,714,080 | -0.17(-0.22%) |
Sep 13, 2022 | 76.60 | 77.02 | 76.60 | 76.87 | 2,907,418 | -0.02(-0.03%) |
Sep 12, 2022 | 76.76 | 76.95 | 76.61 | 76.89 | 2,323,840 | +0.33(+0.43%) |
Sep 09, 2022 | 76.76 | 76.90 | 76.53 | 76.56 | 2,700,681 | -0.20(-0.26%) |
Sep 08, 2022 | 76.50 | 76.80 | 76.44 | 76.76 | 2,857,921 | +0.24(+0.31%) |
Sep 07, 2022 | 76.60 | 76.73 | 76.45 | 76.52 | 1,503,944 | -0.11(-0.14%) |
Sep 06, 2022 | 76.77 | 76.85 | 76.46 | 76.63 | 3,861,677 | -0.14(-0.18%) |
Sep 02, 2022 | 76.89 | 76.96 | 76.47 | 76.77 | 1,068,803 | +0.08(+0.10%) |
Sep 01, 2022 | 76.77 | 76.91 | 76.62 | 76.69 | 1,590,274 | -0.08(-0.10%) |
Aug 31, 2022 | 76.97 | 77.13 | 76.77 | 76.77 | 2,441,129 | -0.20(-0.26%) |
Aug 30, 2022 | 76.71 | 76.97 | 76.56 | 76.97 | 2,317,018 | +0.37(+0.48%) |
Aug 29, 2022 | 76.56 | 76.71 | 76.50 | 76.60 | 2,264,077 | +0.07(+0.09%) |
Aug 26, 2022 | 76.59 | 76.67 | 76.48 | 76.53 | 1,620,796 | -0.08(-0.10%) |
Aug 25, 2022 | 76.56 | 76.67 | 76.49 | 76.61 | 1,072,279 | +0.13(+0.17%) |
Aug 24, 2022 | 76.52 | 76.58 | 76.46 | 76.48 | 1,077,914 | +0.01(+0.01%) |
Aug 23, 2022 | 76.50 | 76.60 | 76.40 | 76.47 | 1,180,934 | -0.05(-0.07%) |
Aug 22, 2022 | 76.51 | 76.64 | 76.49 | 76.52 | 1,696,834 | -0.03(-0.04%) |
Aug 19, 2022 | 76.57 | 76.71 | 76.55 | 76.55 | 2,237,023 | -0.18(-0.23%) |
Aug 18, 2022 | 76.60 | 76.78 | 76.53 | 76.73 | 1,397,915 | +0.14(+0.18%) |
Aug 17, 2022 | 76.50 | 76.67 | 76.39 | 76.59 | 2,607,918 | +0.01(+0.01%) |
Aug 16, 2022 | 76.31 | 76.74 | 76.30 | 76.58 | 3,175,399 | +0.11(+0.14%) |
Aug 15, 2022 | 76.48 | 76.71 | 76.31 | 76.47 | 3,366,802 | -0.04(-0.05%) |
Aug 12, 2022 | 76.39 | 76.56 | 76.34 | 76.51 | 3,051,373 | +0.21(+0.28%) |
Aug 11, 2022 | 76.40 | 76.49 | 76.22 | 76.30 | 2,813,894 | -0.11(-0.14%) |
Aug 10, 2022 | 76.40 | 76.49 | 76.18 | 76.41 | 1,614,037 | +0.31(+0.41%) |
Aug 09, 2022 | 76.18 | 76.36 | 76.09 | 76.10 | 4,069,578 | -0.11(-0.14%) |
Aug 08, 2022 | 76.05 | 76.43 | 75.94 | 76.21 | 2,354,052 | +0.32(+0.42%) |
Aug 05, 2022 | 75.76 | 76.08 | 75.60 | 75.89 | 2,253,574 | -0.19(-0.25%) |
Aug 04, 2022 | 75.55 | 76.09 | 75.50 | 76.08 | 2,172,076 | +0.53(+0.70%) |
Aug 03, 2022 | 75.31 | 75.75 | 75.28 | 75.55 | 2,684,177 | +0.22(+0.29%) |
Aug 02, 2022 | 75.20 | 75.49 | 75.14 | 75.33 | 2,059,953 | -0.09(-0.12%) |