Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 68.71 | 69.61 | 68.70 | 69.60 | 1,118,435 | +0.36(+0.51%) |
Oct 28, 2022 | 67.80 | 69.48 | 67.66 | 69.25 | 741,595 | +1.23(+1.81%) |
Oct 27, 2022 | 67.79 | 69.07 | 67.60 | 68.01 | 1,089,211 | +0.76(+1.13%) |
Oct 26, 2022 | 67.27 | 67.81 | 66.96 | 67.26 | 807,452 | +0.21(+0.31%) |
Oct 25, 2022 | 64.90 | 67.06 | 64.88 | 67.05 | 1,002,828 | +2.20(+3.39%) |
Oct 24, 2022 | 64.96 | 65.40 | 64.57 | 64.85 | 790,959 | +0.22(+0.34%) |
Oct 21, 2022 | 64.31 | 64.84 | 63.42 | 64.63 | 869,743 | +0.28(+0.44%) |
Oct 20, 2022 | 64.88 | 65.47 | 64.15 | 64.35 | 785,516 | -0.15(-0.23%) |
Oct 19, 2022 | 64.31 | 65.00 | 64.03 | 64.49 | 919,058 | -0.52(-0.80%) |
Oct 18, 2022 | 64.77 | 65.50 | 64.48 | 65.01 | 1,001,958 | +0.96(+1.50%) |
Oct 17, 2022 | 63.18 | 64.98 | 62.96 | 64.05 | 1,722,070 | +1.61(+2.57%) |
Oct 14, 2022 | 65.77 | 66.02 | 62.25 | 62.45 | 1,309,120 | -2.46(-3.79%) |
Oct 13, 2022 | 63.65 | 65.52 | 63.01 | 64.91 | 1,264,018 | +0.16(+0.25%) |
Oct 12, 2022 | 65.00 | 65.51 | 64.62 | 64.75 | 852,366 | -0.49(-0.75%) |
Oct 11, 2022 | 64.46 | 65.40 | 63.76 | 65.24 | 1,527,145 | +0.77(+1.19%) |
Oct 10, 2022 | 65.27 | 65.89 | 64.36 | 64.47 | 876,297 | -0.58(-0.90%) |
Oct 07, 2022 | 64.95 | 66.11 | 64.33 | 65.06 | 1,558,422 | -0.40(-0.61%) |
Oct 06, 2022 | 67.17 | 67.58 | 65.24 | 65.46 | 1,324,025 | -1.63(-2.43%) |
Oct 05, 2022 | 66.44 | 67.46 | 65.75 | 67.09 | 1,587,466 | -0.08(-0.12%) |
Oct 04, 2022 | 66.01 | 67.79 | 65.89 | 67.17 | 1,694,659 | +1.50(+2.28%) |
Oct 03, 2022 | 64.49 | 66.20 | 63.42 | 65.68 | 1,600,082 | +2.01(+3.15%) |
Sep 30, 2022 | 63.32 | 64.04 | 62.65 | 63.67 | 2,067,400 | +0.94(+1.50%) |
Sep 29, 2022 | 65.09 | 65.46 | 61.82 | 62.73 | 2,207,313 | -2.88(-4.39%) |
Sep 28, 2022 | 65.29 | 66.19 | 64.60 | 65.61 | 1,832,784 | +0.61(+0.94%) |
Sep 27, 2022 | 67.42 | 67.76 | 64.90 | 65.00 | 1,798,422 | -2.20(-3.28%) |
Sep 26, 2022 | 70.12 | 70.12 | 66.16 | 67.20 | 1,879,077 | -3.33(-4.73%) |
Sep 23, 2022 | 70.48 | 70.94 | 69.76 | 70.54 | 1,147,133 | -0.65(-0.91%) |
Sep 22, 2022 | 72.58 | 72.73 | 70.77 | 71.19 | 1,234,388 | -1.29(-1.79%) |
Sep 21, 2022 | 74.44 | 74.81 | 72.48 | 72.48 | 974,184 | -1.47(-1.99%) |
Sep 20, 2022 | 75.09 | 75.14 | 73.72 | 73.96 | 818,175 | -1.80(-2.37%) |
Sep 19, 2022 | 75.58 | 75.99 | 75.12 | 75.75 | 882,885 | -0.30(-0.39%) |
Sep 16, 2022 | 74.89 | 76.45 | 74.72 | 76.05 | 2,844,676 | +1.02(+1.37%) |
Sep 15, 2022 | 76.32 | 76.63 | 75.01 | 75.03 | 734,529 | -1.16(-1.52%) |
Sep 14, 2022 | 75.96 | 77.06 | 75.81 | 76.19 | 1,117,089 | -0.07(-0.09%) |
Sep 13, 2022 | 76.81 | 77.09 | 75.74 | 76.26 | 1,197,751 | -1.61(-2.07%) |
Sep 12, 2022 | 77.84 | 78.48 | 77.80 | 77.87 | 775,552 | +0.37(+0.48%) |
Sep 09, 2022 | 77.29 | 77.96 | 76.88 | 77.50 | 733,310 | +0.44(+0.57%) |
Sep 08, 2022 | 76.90 | 77.37 | 76.37 | 77.06 | 641,881 | -0.30(-0.38%) |
Sep 07, 2022 | 76.25 | 77.58 | 76.08 | 77.35 | 745,377 | +0.97(+1.27%) |
Sep 06, 2022 | 75.68 | 76.77 | 75.68 | 76.38 | 916,426 | +1.14(+1.52%) |
Sep 02, 2022 | 76.29 | 76.44 | 75.07 | 75.24 | 671,211 | -0.65(-0.85%) |
Sep 01, 2022 | 75.05 | 75.93 | 74.89 | 75.89 | 779,350 | +0.35(+0.46%) |
Aug 31, 2022 | 76.10 | 76.53 | 75.39 | 75.54 | 1,486,016 | -0.40(-0.53%) |
Aug 30, 2022 | 77.45 | 77.56 | 75.79 | 75.94 | 739,029 | -1.38(-1.79%) |
Aug 29, 2022 | 76.62 | 77.91 | 76.36 | 77.33 | 863,342 | +0.26(+0.34%) |
Aug 26, 2022 | 78.18 | 78.24 | 76.88 | 77.07 | 725,560 | -0.86(-1.11%) |
Aug 25, 2022 | 77.62 | 77.97 | 77.34 | 77.93 | 769,894 | +0.75(+0.97%) |
Aug 24, 2022 | 77.31 | 77.73 | 76.87 | 77.18 | 891,516 | -0.24(-0.31%) |
Aug 23, 2022 | 77.93 | 78.35 | 77.24 | 77.43 | 824,557 | -0.62(-0.79%) |
Aug 22, 2022 | 78.77 | 78.79 | 77.41 | 78.05 | 972,203 | -1.06(-1.34%) |
Aug 19, 2022 | 78.71 | 79.59 | 78.43 | 79.11 | 755,004 | +0.19(+0.24%) |
Aug 18, 2022 | 79.64 | 79.93 | 78.85 | 78.92 | 930,964 | -0.45(-0.57%) |
Aug 17, 2022 | 78.84 | 79.91 | 78.66 | 79.37 | 1,408,412 | -0.04(-0.05%) |
Aug 16, 2022 | 79.24 | 80.37 | 79.13 | 79.40 | 999,125 | -0.05(-0.07%) |
Aug 15, 2022 | 78.93 | 79.58 | 78.67 | 79.46 | 1,342,595 | +0.46(+0.58%) |
Aug 12, 2022 | 78.32 | 79.08 | 78.27 | 79.00 | 934,103 | +1.20(+1.54%) |
Aug 11, 2022 | 78.28 | 78.28 | 77.52 | 77.80 | 831,400 | -0.46(-0.59%) |
Aug 10, 2022 | 77.82 | 78.31 | 77.47 | 78.26 | 1,337,997 | +0.88(+1.14%) |
Aug 09, 2022 | 76.79 | 77.68 | 76.72 | 77.38 | 1,280,321 | +0.69(+0.90%) |
Aug 08, 2022 | 76.72 | 77.08 | 76.45 | 76.69 | 829,009 | +0.62(+0.82%) |
Aug 05, 2022 | 75.09 | 76.25 | 74.80 | 76.07 | 782,355 | +0.41(+0.55%) |
Aug 04, 2022 | 76.60 | 77.14 | 75.34 | 75.65 | 1,191,628 | -0.71(-0.93%) |
Aug 03, 2022 | 77.91 | 78.15 | 75.51 | 76.36 | 1,821,361 | -1.38(-1.77%) |
Aug 02, 2022 | 78.73 | 79.13 | 77.68 | 77.74 | 1,351,334 | -0.88(-1.12%) |