Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 70.26 | 71.08 | 70.07 | 70.19 | 6,047,236 | -0.39(-0.55%) |
Oct 28, 2022 | 69.95 | 71.06 | 69.37 | 70.58 | 6,839,748 | +0.57(+0.82%) |
Oct 27, 2022 | 69.23 | 70.58 | 69.17 | 70.01 | 5,358,356 | +0.97(+1.41%) |
Oct 26, 2022 | 68.89 | 69.97 | 68.55 | 69.04 | 4,540,239 | +0.44(+0.64%) |
Oct 25, 2022 | 68.06 | 69.45 | 67.56 | 68.60 | 6,556,807 | +1.25(+1.85%) |
Oct 24, 2022 | 66.13 | 67.47 | 65.90 | 67.35 | 5,181,002 | +1.53(+2.32%) |
Oct 21, 2022 | 63.58 | 66.26 | 63.54 | 65.82 | 6,024,712 | +2.19(+3.44%) |
Oct 20, 2022 | 64.54 | 65.06 | 63.48 | 63.63 | 4,093,413 | -0.72(-1.12%) |
Oct 19, 2022 | 64.92 | 65.56 | 63.67 | 64.35 | 3,277,121 | -0.71(-1.09%) |
Oct 18, 2022 | 65.63 | 66.04 | 64.55 | 65.06 | 4,800,523 | +0.92(+1.43%) |
Oct 17, 2022 | 63.49 | 64.64 | 63.30 | 64.15 | 5,720,876 | +2.28(+3.68%) |
Oct 14, 2022 | 64.10 | 64.73 | 61.77 | 61.87 | 4,349,744 | -1.59(-2.50%) |
Oct 13, 2022 | 60.85 | 64.02 | 60.60 | 63.46 | 5,462,876 | +1.27(+2.04%) |
Oct 12, 2022 | 62.72 | 62.93 | 61.94 | 62.19 | 4,828,085 | -0.47(-0.75%) |
Oct 11, 2022 | 62.22 | 63.59 | 61.99 | 62.66 | 4,366,814 | +0.03(+0.05%) |
Oct 10, 2022 | 63.28 | 63.64 | 61.96 | 62.63 | 3,255,675 | -0.25(-0.40%) |
Oct 07, 2022 | 62.80 | 63.14 | 62.25 | 62.88 | 5,292,969 | -0.49(-0.77%) |
Oct 06, 2022 | 64.30 | 64.87 | 63.18 | 63.37 | 5,261,047 | -0.69(-1.08%) |
Oct 05, 2022 | 63.10 | 64.41 | 62.98 | 64.06 | 4,177,481 | +0.37(+0.58%) |
Oct 04, 2022 | 62.59 | 63.82 | 62.45 | 63.69 | 5,995,097 | +2.45(+4.01%) |
Oct 03, 2022 | 61.36 | 61.90 | 60.18 | 61.24 | 6,088,428 | +0.76(+1.26%) |
Sep 30, 2022 | 59.19 | 61.70 | 58.20 | 60.48 | 8,548,060 | +0.76(+1.27%) |
Sep 29, 2022 | 60.23 | 60.33 | 59.17 | 59.72 | 4,622,885 | -0.94(-1.56%) |
Sep 28, 2022 | 59.45 | 61.03 | 59.13 | 60.66 | 6,590,961 | +1.69(+2.87%) |
Sep 27, 2022 | 59.33 | 60.05 | 58.23 | 58.97 | 4,519,655 | +0.25(+0.43%) |
Sep 26, 2022 | 59.77 | 60.37 | 58.57 | 58.72 | 5,246,995 | -0.93(-1.57%) |
Sep 23, 2022 | 60.01 | 60.24 | 59.11 | 59.65 | 4,804,803 | -0.72(-1.19%) |
Sep 22, 2022 | 61.34 | 61.67 | 60.34 | 60.37 | 5,285,980 | -0.92(-1.51%) |
Sep 21, 2022 | 62.33 | 63.28 | 61.30 | 61.30 | 3,177,446 | -0.74(-1.19%) |
Sep 20, 2022 | 63.23 | 63.28 | 61.10 | 62.04 | 4,834,777 | -1.77(-2.78%) |
Sep 19, 2022 | 62.55 | 63.86 | 62.47 | 63.81 | 4,157,668 | +0.86(+1.36%) |
Sep 16, 2022 | 62.58 | 63.53 | 62.32 | 62.95 | 6,837,945 | -0.21(-0.34%) |
Sep 15, 2022 | 62.96 | 64.08 | 62.80 | 63.17 | 4,484,786 | +0.51(+0.81%) |
Sep 14, 2022 | 63.18 | 63.39 | 62.03 | 62.66 | 4,774,483 | -0.19(-0.31%) |
Sep 13, 2022 | 63.61 | 64.27 | 62.67 | 62.85 | 5,563,734 | -2.36(-3.61%) |
Sep 12, 2022 | 65.22 | 66.01 | 64.73 | 65.21 | 3,733,866 | +0.35(+0.54%) |
Sep 09, 2022 | 64.50 | 65.22 | 64.37 | 64.86 | 4,495,167 | +0.15(+0.23%) |
Sep 08, 2022 | 63.30 | 64.74 | 62.96 | 64.71 | 5,091,356 | +0.61(+0.96%) |
Sep 07, 2022 | 61.19 | 64.23 | 61.14 | 64.10 | 4,861,179 | +2.87(+4.69%) |
Sep 06, 2022 | 61.85 | 62.17 | 60.57 | 61.23 | 4,477,662 | -0.61(-0.99%) |
Sep 02, 2022 | 62.48 | 62.86 | 61.46 | 61.84 | 4,165,734 | -0.31(-0.50%) |
Sep 01, 2022 | 60.79 | 62.22 | 60.42 | 62.15 | 4,653,837 | +1.45(+2.39%) |
Aug 31, 2022 | 60.49 | 61.17 | 60.23 | 60.70 | 6,482,266 | -0.20(-0.34%) |
Aug 30, 2022 | 61.81 | 62.02 | 60.37 | 60.91 | 4,834,891 | -0.55(-0.89%) |
Aug 29, 2022 | 60.90 | 62.05 | 60.80 | 61.45 | 4,469,513 | +0.22(+0.37%) |
Aug 26, 2022 | 63.55 | 64.00 | 61.22 | 61.23 | 4,529,604 | -2.14(-3.38%) |
Aug 25, 2022 | 62.11 | 63.75 | 61.79 | 63.37 | 7,106,310 | +0.70(+1.12%) |
Aug 24, 2022 | 61.96 | 63.23 | 61.59 | 62.67 | 5,712,447 | +0.47(+0.75%) |
Aug 23, 2022 | 62.61 | 62.98 | 62.01 | 62.20 | 4,276,740 | -0.49(-0.78%) |
Aug 22, 2022 | 64.26 | 64.26 | 62.11 | 62.69 | 4,863,604 | -1.96(-3.03%) |
Aug 19, 2022 | 65.83 | 66.04 | 64.48 | 64.64 | 6,243,552 | -1.57(-2.37%) |
Aug 18, 2022 | 65.99 | 66.49 | 65.18 | 66.21 | 6,954,539 | -0.52(-0.77%) |
Aug 17, 2022 | 64.23 | 67.93 | 63.74 | 66.73 | 13,088,111 | +1.84(+2.84%) |
Aug 16, 2022 | 63.51 | 65.99 | 63.51 | 64.89 | 7,760,558 | +1.25(+1.96%) |
Aug 15, 2022 | 63.53 | 64.64 | 63.35 | 63.64 | 5,450,123 | -0.10(-0.15%) |
Aug 12, 2022 | 62.77 | 63.77 | 62.30 | 63.74 | 5,195,695 | +1.03(+1.65%) |
Aug 11, 2022 | 62.23 | 63.55 | 62.10 | 62.71 | 4,457,770 | +1.34(+2.19%) |
Aug 10, 2022 | 61.98 | 62.55 | 61.24 | 61.36 | 5,427,742 | +0.61(+1.00%) |
Aug 09, 2022 | 61.54 | 61.58 | 60.30 | 60.76 | 5,750,405 | -0.95(-1.54%) |
Aug 08, 2022 | 61.43 | 62.28 | 61.40 | 61.71 | 4,844,318 | +0.83(+1.37%) |
Aug 05, 2022 | 60.55 | 61.14 | 60.30 | 60.87 | 2,725,061 | -0.45(-0.73%) |
Aug 04, 2022 | 61.73 | 61.97 | 61.06 | 61.32 | 3,555,688 | +0.06(+0.10%) |
Aug 03, 2022 | 60.31 | 61.60 | 60.00 | 61.26 | 3,830,674 | +1.53(+2.56%) |
Aug 02, 2022 | 60.38 | 60.55 | 59.18 | 59.73 | 6,137,654 | -0.98(-1.61%) |