Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 65.84 | 66.51 | 65.76 | 66.07 | 1,798,220 | -0.21(-0.31%) |
Oct 28, 2022 | 64.99 | 66.34 | 64.86 | 66.28 | 1,676,161 | +1.24(+1.91%) |
Oct 27, 2022 | 65.27 | 65.85 | 64.92 | 65.03 | 1,525,802 | +0.16(+0.24%) |
Oct 26, 2022 | 64.88 | 65.78 | 64.69 | 64.88 | 1,565,352 | +0.07(+0.11%) |
Oct 25, 2022 | 63.29 | 64.89 | 63.29 | 64.81 | 1,493,295 | +1.50(+2.36%) |
Oct 24, 2022 | 63.14 | 63.48 | 62.46 | 63.31 | 1,717,842 | +0.54(+0.86%) |
Oct 21, 2022 | 61.51 | 62.88 | 61.03 | 62.78 | 1,590,126 | +1.27(+2.07%) |
Oct 20, 2022 | 62.19 | 62.89 | 61.32 | 61.51 | 1,305,003 | -0.72(-1.16%) |
Oct 19, 2022 | 62.68 | 63.00 | 61.73 | 62.23 | 1,824,530 | -1.02(-1.61%) |
Oct 18, 2022 | 63.55 | 63.94 | 62.64 | 63.25 | 1,175,033 | +0.94(+1.51%) |
Oct 17, 2022 | 61.82 | 62.59 | 61.74 | 62.31 | 3,000,016 | +1.63(+2.69%) |
Oct 14, 2022 | 62.75 | 63.15 | 60.58 | 60.68 | 2,479,359 | -1.63(-2.62%) |
Oct 13, 2022 | 59.75 | 62.61 | 59.35 | 62.31 | 2,683,303 | +1.28(+2.10%) |
Oct 12, 2022 | 61.41 | 61.47 | 60.86 | 61.03 | 1,585,264 | -0.38(-0.62%) |
Oct 11, 2022 | 61.48 | 62.28 | 60.80 | 61.41 | 1,574,628 | -0.31(-0.51%) |
Oct 10, 2022 | 62.47 | 62.55 | 61.29 | 61.72 | 1,570,266 | -0.50(-0.80%) |
Oct 07, 2022 | 63.20 | 63.30 | 61.86 | 62.22 | 1,355,313 | -1.68(-2.63%) |
Oct 06, 2022 | 64.24 | 64.86 | 63.76 | 63.90 | 2,155,723 | -0.62(-0.95%) |
Oct 05, 2022 | 63.95 | 64.89 | 63.42 | 64.52 | 1,711,473 | -0.26(-0.41%) |
Oct 04, 2022 | 63.47 | 64.83 | 63.47 | 64.78 | 2,187,073 | +2.33(+3.72%) |
Oct 03, 2022 | 61.55 | 62.82 | 60.96 | 62.45 | 2,118,630 | +1.72(+2.83%) |
Sep 30, 2022 | 61.12 | 62.01 | 60.65 | 60.73 | 5,205,611 | -0.45(-0.73%) |
Sep 29, 2022 | 61.81 | 61.85 | 60.63 | 61.18 | 2,963,942 | -1.24(-1.99%) |
Sep 28, 2022 | 61.25 | 62.76 | 61.02 | 62.43 | 2,932,559 | +1.60(+2.64%) |
Sep 27, 2022 | 61.60 | 61.97 | 60.37 | 60.82 | 1,942,037 | -0.06(-0.10%) |
Sep 26, 2022 | 61.63 | 62.24 | 60.69 | 60.88 | 2,248,746 | -0.98(-1.58%) |
Sep 23, 2022 | 62.17 | 62.25 | 60.99 | 61.86 | 2,300,008 | -1.10(-1.75%) |
Sep 22, 2022 | 64.17 | 64.29 | 62.89 | 62.96 | 1,977,924 | -1.31(-2.04%) |
Sep 21, 2022 | 65.70 | 66.30 | 64.23 | 64.27 | 1,523,619 | -1.02(-1.56%) |
Sep 20, 2022 | 65.88 | 65.88 | 64.88 | 65.29 | 1,157,104 | -1.11(-1.67%) |
Sep 19, 2022 | 65.27 | 66.45 | 65.20 | 66.40 | 1,087,679 | +0.58(+0.89%) |
Sep 16, 2022 | 66.02 | 66.08 | 65.29 | 65.82 | 1,413,520 | -0.98(-1.47%) |
Sep 15, 2022 | 67.11 | 67.90 | 66.57 | 66.80 | 1,279,284 | -0.58(-0.87%) |
Sep 14, 2022 | 67.51 | 67.61 | 66.73 | 67.38 | 970,272 | +0.04(+0.06%) |
Sep 13, 2022 | 68.41 | 68.67 | 67.12 | 67.34 | 1,556,544 | -2.70(-3.86%) |
Sep 12, 2022 | 69.79 | 70.19 | 69.59 | 70.05 | 1,174,667 | +0.67(+0.97%) |
Sep 09, 2022 | 68.72 | 69.52 | 68.69 | 69.38 | 951,278 | +1.19(+1.74%) |
Sep 08, 2022 | 67.02 | 68.21 | 66.84 | 68.19 | 1,455,410 | +0.68(+1.01%) |
Sep 07, 2022 | 65.86 | 67.63 | 65.86 | 67.51 | 1,351,547 | +1.55(+2.34%) |
Sep 06, 2022 | 66.42 | 66.51 | 65.51 | 65.96 | 1,528,999 | -0.21(-0.32%) |
Sep 02, 2022 | 67.37 | 67.64 | 65.90 | 66.18 | 1,741,218 | -0.39(-0.58%) |
Sep 01, 2022 | 66.32 | 66.61 | 65.53 | 66.57 | 1,020,892 | -0.34(-0.51%) |
Aug 31, 2022 | 67.58 | 67.85 | 66.82 | 66.91 | 924,773 | -0.44(-0.65%) |
Aug 30, 2022 | 68.35 | 68.40 | 67.05 | 67.34 | 869,391 | -0.80(-1.17%) |
Aug 29, 2022 | 68.02 | 68.74 | 67.85 | 68.14 | 1,050,211 | -0.43(-0.62%) |
Aug 26, 2022 | 70.93 | 70.93 | 68.57 | 68.57 | 1,308,783 | -2.30(-3.25%) |
Aug 25, 2022 | 70.13 | 70.87 | 70.04 | 70.87 | 772,235 | +1.08(+1.55%) |
Aug 24, 2022 | 69.37 | 70.02 | 69.21 | 69.79 | 658,086 | +0.45(+0.64%) |
Aug 23, 2022 | 69.51 | 70.04 | 69.23 | 69.35 | 580,803 | -0.08(-0.11%) |
Aug 22, 2022 | 69.99 | 70.06 | 69.29 | 69.43 | 782,850 | -1.50(-2.11%) |
Aug 19, 2022 | 71.55 | 71.61 | 70.71 | 70.92 | 810,092 | -1.19(-1.65%) |
Aug 18, 2022 | 72.03 | 72.23 | 71.73 | 72.11 | 936,478 | +0.21(+0.30%) |
Aug 17, 2022 | 71.97 | 72.34 | 71.46 | 71.90 | 1,239,041 | -0.86(-1.18%) |
Aug 16, 2022 | 72.33 | 73.08 | 72.12 | 72.75 | 1,070,159 | +0.19(+0.27%) |
Aug 15, 2022 | 71.99 | 72.64 | 71.90 | 72.56 | 1,681,660 | +0.13(+0.17%) |
Aug 12, 2022 | 71.62 | 72.48 | 71.46 | 72.43 | 936,544 | +1.15(+1.61%) |
Aug 11, 2022 | 71.61 | 72.32 | 71.18 | 71.28 | 2,152,012 | +0.21(+0.30%) |
Aug 10, 2022 | 70.51 | 71.16 | 70.50 | 71.07 | 896,413 | +1.79(+2.58%) |
Aug 09, 2022 | 69.77 | 69.78 | 69.07 | 69.28 | 823,638 | -0.64(-0.92%) |
Aug 08, 2022 | 69.86 | 70.65 | 69.79 | 69.92 | 1,006,534 | +0.36(+0.52%) |
Aug 05, 2022 | 68.55 | 69.59 | 68.51 | 69.56 | 780,000 | +0.34(+0.49%) |
Aug 04, 2022 | 69.32 | 69.46 | 69.09 | 69.22 | 1,885,818 | -0.22(-0.32%) |
Aug 03, 2022 | 69.09 | 69.60 | 68.80 | 69.44 | 1,350,967 | +0.83(+1.20%) |
Aug 02, 2022 | 68.65 | 69.43 | 68.36 | 68.62 | 1,062,145 | -0.36(-0.52%) |