Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 71.88 | 72.35 | 70.88 | 71.14 | 6,944,646 | -0.77(-1.07%) |
Oct 28, 2022 | 69.02 | 71.95 | 68.68 | 71.91 | 5,826,167 | +1.36(+1.93%) |
Oct 27, 2022 | 70.99 | 71.52 | 70.39 | 70.55 | 5,323,616 | -0.19(-0.27%) |
Oct 26, 2022 | 70.34 | 70.97 | 69.86 | 70.74 | 3,762,511 | +0.65(+0.92%) |
Oct 25, 2022 | 69.37 | 70.28 | 69.16 | 70.10 | 4,134,144 | +0.71(+1.03%) |
Oct 24, 2022 | 69.41 | 69.94 | 68.62 | 69.39 | 3,633,852 | +0.53(+0.77%) |
Oct 21, 2022 | 67.90 | 69.15 | 67.68 | 68.86 | 6,172,936 | +1.18(+1.74%) |
Oct 20, 2022 | 68.65 | 69.15 | 67.62 | 67.68 | 3,566,506 | -0.99(-1.44%) |
Oct 19, 2022 | 69.75 | 70.16 | 68.50 | 68.67 | 5,538,935 | -1.12(-1.60%) |
Oct 18, 2022 | 69.81 | 71.69 | 69.32 | 69.79 | 10,883,959 | +0.75(+1.08%) |
Oct 17, 2022 | 68.47 | 69.59 | 68.21 | 69.05 | 4,302,462 | +0.78(+1.14%) |
Oct 14, 2022 | 68.26 | 69.05 | 67.85 | 68.27 | 5,187,297 | +0.31(+0.45%) |
Oct 13, 2022 | 66.60 | 68.21 | 65.77 | 67.96 | 4,659,788 | +1.82(+2.75%) |
Oct 12, 2022 | 66.26 | 66.81 | 66.10 | 66.15 | 2,945,688 | +0.06(+0.09%) |
Oct 11, 2022 | 65.74 | 66.64 | 65.72 | 66.09 | 4,152,508 | +0.55(+0.83%) |
Oct 10, 2022 | 66.06 | 66.42 | 64.93 | 65.54 | 4,969,870 | -0.49(-0.74%) |
Oct 07, 2022 | 66.56 | 66.66 | 65.79 | 66.03 | 4,509,887 | -0.55(-0.82%) |
Oct 06, 2022 | 67.93 | 68.01 | 66.51 | 66.58 | 3,534,074 | -1.48(-2.18%) |
Oct 05, 2022 | 69.01 | 69.01 | 67.58 | 68.06 | 3,623,161 | -0.70(-1.02%) |
Oct 04, 2022 | 68.22 | 69.31 | 68.16 | 68.76 | 4,249,103 | +0.70(+1.03%) |
Oct 03, 2022 | 67.79 | 68.31 | 67.08 | 68.06 | 4,012,328 | +0.82(+1.22%) |
Sep 30, 2022 | 68.91 | 69.19 | 67.15 | 67.24 | 7,847,124 | -1.45(-2.12%) |
Sep 29, 2022 | 69.79 | 70.06 | 68.18 | 68.69 | 4,824,069 | -1.09(-1.56%) |
Sep 28, 2022 | 70.01 | 70.26 | 69.10 | 69.78 | 6,739,962 | +0.32(+0.45%) |
Sep 27, 2022 | 72.13 | 72.40 | 69.42 | 69.47 | 5,496,333 | -2.32(-3.23%) |
Sep 26, 2022 | 72.29 | 72.53 | 71.57 | 71.78 | 3,967,345 | -0.51(-0.70%) |
Sep 23, 2022 | 71.98 | 72.67 | 71.58 | 72.29 | 4,672,301 | +0.16(+0.23%) |
Sep 22, 2022 | 71.64 | 72.48 | 71.51 | 72.13 | 3,606,805 | +0.44(+0.61%) |
Sep 21, 2022 | 72.34 | 73.05 | 71.68 | 71.69 | 3,013,967 | -0.25(-0.35%) |
Sep 20, 2022 | 72.45 | 72.62 | 71.59 | 71.94 | 2,861,352 | -0.81(-1.12%) |
Sep 19, 2022 | 72.24 | 72.81 | 72.20 | 72.75 | 3,809,553 | +0.31(+0.42%) |
Sep 16, 2022 | 72.11 | 72.54 | 71.87 | 72.44 | 5,542,179 | +0.44(+0.61%) |
Sep 15, 2022 | 72.95 | 73.00 | 71.33 | 72.00 | 5,205,693 | -0.79(-1.09%) |
Sep 14, 2022 | 72.55 | 74.05 | 72.23 | 72.80 | 8,440,141 | +0.60(+0.84%) |
Sep 13, 2022 | 74.23 | 74.49 | 72.10 | 72.20 | 4,167,254 | -2.36(-3.17%) |
Sep 12, 2022 | 74.79 | 75.25 | 74.30 | 74.56 | 6,676,928 | -0.12(-0.17%) |
Sep 09, 2022 | 74.29 | 75.44 | 73.90 | 74.68 | 6,692,464 | +0.18(+0.24%) |
Sep 08, 2022 | 74.62 | 74.94 | 73.55 | 74.50 | 6,033,641 | -0.68(-0.90%) |
Sep 07, 2022 | 74.74 | 75.29 | 74.57 | 75.18 | 4,455,559 | +0.75(+1.00%) |
Sep 06, 2022 | 74.35 | 75.72 | 74.23 | 74.43 | 4,322,339 | -0.38(-0.51%) |
Sep 02, 2022 | 76.70 | 76.97 | 74.57 | 74.82 | 3,251,108 | -1.56(-2.04%) |
Sep 01, 2022 | 74.78 | 76.38 | 74.43 | 76.38 | 6,189,615 | +1.52(+2.03%) |
Aug 31, 2022 | 75.85 | 76.16 | 74.79 | 74.86 | 4,235,589 | -0.76(-1.00%) |
Aug 30, 2022 | 76.33 | 76.54 | 75.42 | 75.61 | 3,234,230 | -0.56(-0.74%) |
Aug 29, 2022 | 75.58 | 76.44 | 75.08 | 76.18 | 2,375,443 | +0.36(+0.48%) |
Aug 26, 2022 | 77.40 | 77.72 | 75.68 | 75.81 | 3,560,280 | -1.64(-2.11%) |
Aug 25, 2022 | 77.31 | 77.57 | 77.01 | 77.45 | 2,779,219 | -0.08(-0.10%) |
Aug 24, 2022 | 77.71 | 77.71 | 77.01 | 77.53 | 2,498,043 | +0.04(+0.05%) |
Aug 23, 2022 | 77.92 | 77.97 | 77.19 | 77.49 | 2,682,716 | -0.96(-1.22%) |
Aug 22, 2022 | 79.43 | 79.51 | 78.39 | 78.45 | 4,329,785 | -1.25(-1.57%) |
Aug 19, 2022 | 79.43 | 80.22 | 79.04 | 79.70 | 4,871,923 | +0.40(+0.51%) |
Aug 18, 2022 | 78.41 | 79.42 | 78.23 | 79.30 | 2,752,367 | +0.65(+0.83%) |
Aug 17, 2022 | 78.53 | 78.73 | 78.22 | 78.65 | 2,223,841 | -0.01(-0.01%) |
Aug 16, 2022 | 77.95 | 78.85 | 77.95 | 78.66 | 3,036,050 | +0.90(+1.16%) |
Aug 15, 2022 | 77.05 | 77.85 | 76.89 | 77.76 | 4,448,051 | +0.91(+1.18%) |
Aug 12, 2022 | 76.26 | 77.05 | 76.18 | 76.85 | 3,424,397 | +0.76(+0.99%) |
Aug 11, 2022 | 76.86 | 77.16 | 75.95 | 76.09 | 5,153,842 | -0.80(-1.05%) |
Aug 10, 2022 | 77.05 | 77.32 | 76.47 | 76.89 | 3,636,205 | +0.27(+0.35%) |
Aug 09, 2022 | 77.36 | 77.36 | 76.58 | 76.63 | 3,399,966 | -0.72(-0.93%) |
Aug 08, 2022 | 77.28 | 77.55 | 76.99 | 77.34 | 5,265,539 | +0.36(+0.47%) |
Aug 05, 2022 | 77.24 | 77.24 | 76.27 | 76.98 | 2,516,085 | -0.44(-0.57%) |
Aug 04, 2022 | 77.67 | 78.02 | 77.01 | 77.42 | 2,912,810 | -0.52(-0.66%) |
Aug 03, 2022 | 76.57 | 78.25 | 76.06 | 77.94 | 3,748,089 | +1.12(+1.46%) |
Aug 02, 2022 | 78.02 | 78.06 | 76.67 | 76.82 | 21,344,148 | -0.80(-1.04%) |