Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 73.97 | 74.71 | 73.56 | 74.34 | 2,203,830 | -0.26(-0.35%) |
Oct 28, 2022 | 73.54 | 74.64 | 73.17 | 74.60 | 1,114,098 | +1.74(+2.39%) |
Oct 27, 2022 | 73.76 | 73.86 | 72.56 | 72.86 | 899,942 | -0.76(-1.03%) |
Oct 26, 2022 | 72.53 | 74.27 | 72.53 | 73.62 | 1,190,055 | +1.20(+1.66%) |
Oct 25, 2022 | 72.49 | 73.01 | 71.91 | 72.42 | 1,054,287 | -0.05(-0.07%) |
Oct 24, 2022 | 71.26 | 73.07 | 70.28 | 72.47 | 1,919,721 | +1.89(+2.68%) |
Oct 21, 2022 | 68.98 | 70.97 | 68.15 | 70.58 | 4,874,810 | +1.62(+2.35%) |
Oct 20, 2022 | 69.69 | 70.44 | 68.72 | 68.96 | 1,096,658 | -0.63(-0.91%) |
Oct 19, 2022 | 70.53 | 70.98 | 69.08 | 69.59 | 1,305,177 | -1.52(-2.14%) |
Oct 18, 2022 | 71.14 | 71.97 | 70.86 | 71.11 | 1,497,411 | +0.75(+1.07%) |
Oct 17, 2022 | 69.72 | 70.71 | 69.31 | 70.36 | 1,417,519 | +1.26(+1.82%) |
Oct 14, 2022 | 69.12 | 69.64 | 68.32 | 69.10 | 1,202,896 | +0.68(+0.99%) |
Oct 13, 2022 | 66.48 | 69.06 | 66.33 | 68.42 | 1,456,785 | +0.91(+1.35%) |
Oct 12, 2022 | 67.35 | 67.84 | 66.70 | 67.51 | 1,029,977 | +0.26(+0.39%) |
Oct 11, 2022 | 67.76 | 68.16 | 66.69 | 67.25 | 1,392,886 | -0.33(-0.49%) |
Oct 10, 2022 | 68.56 | 68.63 | 67.45 | 67.58 | 990,967 | -0.84(-1.23%) |
Oct 07, 2022 | 69.14 | 69.40 | 68.25 | 68.42 | 1,199,993 | -1.22(-1.75%) |
Oct 06, 2022 | 69.12 | 69.92 | 68.52 | 69.64 | 1,125,267 | +0.14(+0.20%) |
Oct 05, 2022 | 69.21 | 69.98 | 68.51 | 69.50 | 1,019,660 | -0.06(-0.09%) |
Oct 04, 2022 | 69.41 | 69.97 | 68.64 | 69.56 | 1,146,357 | +0.73(+1.06%) |
Oct 03, 2022 | 67.13 | 69.07 | 66.50 | 68.83 | 1,365,260 | +2.19(+3.29%) |
Sep 30, 2022 | 66.84 | 67.91 | 66.56 | 66.64 | 1,615,568 | +0.03(+0.05%) |
Sep 29, 2022 | 67.42 | 67.58 | 66.14 | 66.61 | 1,265,247 | -1.05(-1.55%) |
Sep 28, 2022 | 66.95 | 67.97 | 66.59 | 67.66 | 1,559,237 | +1.22(+1.84%) |
Sep 27, 2022 | 66.48 | 67.53 | 65.88 | 66.44 | 1,818,937 | +0.26(+0.39%) |
Sep 26, 2022 | 66.60 | 67.26 | 65.92 | 66.18 | 1,115,084 | -0.71(-1.06%) |
Sep 23, 2022 | 67.33 | 67.33 | 66.10 | 66.89 | 1,311,579 | -0.52(-0.77%) |
Sep 22, 2022 | 66.16 | 67.90 | 65.62 | 67.41 | 1,240,548 | +0.58(+0.87%) |
Sep 21, 2022 | 68.42 | 68.97 | 66.83 | 66.83 | 1,503,916 | -1.43(-2.09%) |
Sep 20, 2022 | 68.20 | 68.60 | 67.55 | 68.26 | 939,400 | -0.55(-0.80%) |
Sep 19, 2022 | 68.42 | 68.91 | 67.19 | 68.81 | 1,207,249 | -0.02(-0.03%) |
Sep 16, 2022 | 68.86 | 69.18 | 67.75 | 68.83 | 2,358,030 | -0.15(-0.22%) |
Sep 15, 2022 | 68.22 | 69.40 | 68.00 | 68.98 | 1,137,660 | +0.56(+0.82%) |
Sep 14, 2022 | 68.55 | 68.59 | 67.37 | 68.42 | 1,299,689 | +0.28(+0.41%) |
Sep 13, 2022 | 69.90 | 69.95 | 67.86 | 68.14 | 1,284,742 | -2.39(-3.39%) |
Sep 12, 2022 | 72.20 | 72.31 | 70.37 | 70.53 | 1,459,014 | -1.67(-2.31%) |
Sep 09, 2022 | 71.72 | 72.80 | 71.61 | 72.20 | 976,728 | +0.48(+0.67%) |
Sep 08, 2022 | 71.25 | 71.94 | 70.57 | 71.72 | 1,591,272 | +0.31(+0.43%) |
Sep 07, 2022 | 69.13 | 71.82 | 68.95 | 71.41 | 1,376,399 | +2.30(+3.33%) |
Sep 06, 2022 | 70.54 | 70.54 | 68.51 | 69.11 | 1,042,158 | -1.10(-1.57%) |
Sep 02, 2022 | 71.41 | 72.02 | 69.98 | 70.21 | 1,490,751 | -1.14(-1.60%) |
Sep 01, 2022 | 69.90 | 71.39 | 69.36 | 71.35 | 939,365 | +0.92(+1.31%) |
Aug 31, 2022 | 70.53 | 71.16 | 70.17 | 70.43 | 1,678,551 | +0.47(+0.67%) |
Aug 30, 2022 | 70.47 | 70.71 | 69.41 | 69.96 | 1,010,134 | -0.55(-0.78%) |
Aug 29, 2022 | 70.84 | 71.16 | 69.99 | 70.51 | 1,362,310 | -0.97(-1.36%) |
Aug 26, 2022 | 72.98 | 72.98 | 71.38 | 71.48 | 1,252,731 | -1.20(-1.65%) |
Aug 25, 2022 | 73.25 | 73.29 | 71.89 | 72.68 | 660,573 | -0.29(-0.40%) |
Aug 24, 2022 | 73.11 | 73.52 | 72.74 | 72.97 | 656,682 | -0.02(-0.03%) |
Aug 23, 2022 | 73.23 | 73.49 | 71.69 | 72.99 | 971,551 | -0.60(-0.82%) |
Aug 22, 2022 | 74.33 | 74.69 | 72.98 | 73.59 | 1,036,135 | -0.95(-1.27%) |
Aug 19, 2022 | 73.41 | 74.59 | 73.01 | 74.54 | 672,918 | +0.92(+1.25%) |
Aug 18, 2022 | 73.68 | 74.03 | 72.37 | 73.62 | 929,270 | -0.24(-0.32%) |
Aug 17, 2022 | 74.49 | 74.97 | 73.79 | 73.86 | 797,968 | -1.10(-1.47%) |
Aug 16, 2022 | 75.48 | 76.01 | 74.73 | 74.96 | 1,083,227 | -0.32(-0.43%) |
Aug 15, 2022 | 73.75 | 75.45 | 73.40 | 75.28 | 848,569 | +1.29(+1.74%) |
Aug 12, 2022 | 73.99 | 74.75 | 73.61 | 73.99 | 1,264,498 | +0.23(+0.31%) |
Aug 11, 2022 | 73.80 | 74.49 | 73.34 | 73.76 | 1,235,408 | -0.37(-0.50%) |
Aug 10, 2022 | 74.56 | 74.70 | 73.28 | 74.13 | 1,291,726 | +0.40(+0.54%) |
Aug 09, 2022 | 73.50 | 74.22 | 73.22 | 73.73 | 975,359 | -0.27(-0.36%) |
Aug 08, 2022 | 72.16 | 74.11 | 71.65 | 74.00 | 1,364,591 | +1.84(+2.55%) |
Aug 05, 2022 | 71.29 | 72.50 | 70.76 | 72.16 | 1,463,736 | +0.25(+0.35%) |
Aug 04, 2022 | 72.63 | 73.16 | 71.27 | 71.91 | 1,592,120 | -0.63(-0.87%) |
Aug 03, 2022 | 71.56 | 73.68 | 71.05 | 72.54 | 2,063,677 | -0.04(-0.06%) |
Aug 02, 2022 | 74.00 | 74.15 | 71.43 | 72.58 | 3,138,736 | -4.82(-6.23%) |