Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 66.06 | 66.20 | 65.45 | 65.88 | 657,170 | -0.40(-0.60%) |
Oct 28, 2022 | 65.82 | 66.50 | 65.80 | 66.28 | 1,105,585 | +0.24(+0.36%) |
Oct 27, 2022 | 66.10 | 66.53 | 65.69 | 66.04 | 3,164,170 | +0.31(+0.48%) |
Oct 26, 2022 | 65.56 | 66.23 | 65.56 | 65.73 | 1,392,599 | +0.39(+0.59%) |
Oct 25, 2022 | 65.01 | 65.64 | 64.92 | 65.34 | 1,977,923 | +1.39(+2.18%) |
Oct 24, 2022 | 64.03 | 64.54 | 63.43 | 63.95 | 1,031,720 | -0.16(-0.24%) |
Oct 21, 2022 | 63.59 | 64.34 | 63.32 | 64.10 | 1,340,012 | -0.19(-0.30%) |
Oct 20, 2022 | 64.86 | 65.32 | 64.21 | 64.30 | 1,476,414 | -0.83(-1.27%) |
Oct 19, 2022 | 65.71 | 65.87 | 65.00 | 65.13 | 1,015,388 | -1.36(-2.05%) |
Oct 18, 2022 | 66.29 | 66.67 | 65.45 | 66.49 | 11,661,451 | +0.63(+0.95%) |
Oct 17, 2022 | 66.26 | 66.64 | 65.83 | 65.87 | 497,544 | +0.42(+0.65%) |
Oct 14, 2022 | 66.94 | 67.00 | 65.36 | 65.44 | 1,058,999 | -1.17(-1.76%) |
Oct 13, 2022 | 64.54 | 66.64 | 64.47 | 66.61 | 1,578,107 | +0.48(+0.72%) |
Oct 12, 2022 | 66.12 | 66.43 | 65.86 | 66.13 | 2,243,056 | -0.15(-0.22%) |
Oct 11, 2022 | 66.75 | 67.14 | 65.93 | 66.28 | 1,963,041 | -0.03(-0.04%) |
Oct 10, 2022 | 67.38 | 67.38 | 65.99 | 66.31 | 224,431 | -1.25(-1.86%) |
Oct 07, 2022 | 67.78 | 67.84 | 67.34 | 67.56 | 1,141,357 | -0.76(-1.11%) |
Oct 06, 2022 | 68.54 | 68.78 | 68.06 | 68.32 | 1,529,956 | -0.13(-0.19%) |
Oct 05, 2022 | 68.46 | 68.57 | 67.71 | 68.45 | 649,657 | -0.72(-1.04%) |
Oct 04, 2022 | 69.56 | 69.88 | 69.12 | 69.17 | 1,866,942 | +0.32(+0.47%) |
Oct 03, 2022 | 68.54 | 69.61 | 68.23 | 68.84 | 3,611,468 | +1.58(+2.35%) |
Sep 30, 2022 | 67.86 | 68.33 | 67.22 | 67.26 | 6,105,022 | -0.24(-0.35%) |
Sep 29, 2022 | 67.34 | 67.58 | 66.59 | 67.50 | 1,419,675 | -0.66(-0.97%) |
Sep 28, 2022 | 67.39 | 68.24 | 67.10 | 68.16 | 4,634,768 | +1.65(+2.49%) |
Sep 27, 2022 | 67.97 | 68.26 | 66.43 | 66.51 | 3,555,193 | -1.66(-2.44%) |
Sep 26, 2022 | 69.37 | 69.57 | 68.06 | 68.17 | 890,257 | -1.67(-2.39%) |
Sep 23, 2022 | 69.79 | 70.13 | 69.30 | 69.84 | 2,606,726 | -0.12(-0.17%) |
Sep 22, 2022 | 70.28 | 70.36 | 69.53 | 69.96 | 1,719,823 | -1.34(-1.88%) |
Sep 21, 2022 | 71.16 | 71.50 | 70.39 | 71.30 | 1,866,342 | +0.59(+0.83%) |
Sep 20, 2022 | 70.89 | 71.21 | 70.61 | 70.72 | 1,194,165 | -1.07(-1.48%) |
Sep 19, 2022 | 71.13 | 71.95 | 71.03 | 71.78 | 859,334 | +0.33(+0.46%) |
Sep 16, 2022 | 71.27 | 71.84 | 71.19 | 71.45 | 1,612,640 | -0.36(-0.50%) |
Sep 15, 2022 | 72.16 | 72.24 | 71.73 | 71.81 | 921,989 | -0.61(-0.84%) |
Sep 14, 2022 | 71.75 | 72.51 | 71.67 | 72.42 | 1,516,924 | +0.66(+0.92%) |
Sep 13, 2022 | 71.47 | 71.88 | 71.24 | 71.75 | 1,169,699 | -0.56(-0.77%) |
Sep 12, 2022 | 72.95 | 73.19 | 72.04 | 72.31 | 1,572,887 | -0.29(-0.40%) |
Sep 09, 2022 | 72.65 | 73.11 | 72.54 | 72.61 | 2,545,385 | +0.28(+0.39%) |
Sep 08, 2022 | 72.55 | 72.92 | 72.26 | 72.32 | 3,541,680 | -0.33(-0.46%) |
Sep 07, 2022 | 71.68 | 72.72 | 71.59 | 72.65 | 620,134 | +1.47(+2.06%) |
Sep 06, 2022 | 72.20 | 72.20 | 71.18 | 71.19 | 653,970 | -1.51(-2.07%) |
Sep 02, 2022 | 73.04 | 73.49 | 72.59 | 72.69 | 1,749,264 | -0.02(-0.03%) |
Sep 01, 2022 | 72.54 | 72.76 | 71.64 | 72.71 | 2,702,119 | -0.79(-1.08%) |
Aug 31, 2022 | 74.34 | 74.44 | 73.40 | 73.50 | 1,509,361 | -1.00(-1.34%) |
Aug 30, 2022 | 74.53 | 74.69 | 73.86 | 74.50 | 1,796,185 | +0.18(+0.25%) |
Aug 29, 2022 | 74.53 | 74.53 | 74.06 | 74.32 | 756,411 | -0.69(-0.92%) |
Aug 26, 2022 | 75.11 | 75.60 | 74.82 | 75.00 | 1,108,212 | -0.54(-0.71%) |
Aug 25, 2022 | 74.57 | 75.75 | 74.51 | 75.54 | 749,456 | +1.06(+1.43%) |
Aug 24, 2022 | 74.49 | 74.56 | 74.19 | 74.48 | 758,862 | -0.26(-0.34%) |
Aug 23, 2022 | 74.58 | 75.22 | 74.35 | 74.74 | 694,025 | +0.07(+0.10%) |
Aug 22, 2022 | 75.01 | 75.01 | 74.48 | 74.67 | 316,209 | -0.57(-0.75%) |
Aug 19, 2022 | 75.56 | 75.57 | 74.99 | 75.23 | 382,012 | -1.31(-1.71%) |
Aug 18, 2022 | 76.61 | 76.90 | 76.49 | 76.54 | 283,573 | +0.13(+0.17%) |
Aug 17, 2022 | 76.41 | 76.80 | 76.12 | 76.41 | 1,479,320 | -0.85(-1.10%) |
Aug 16, 2022 | 77.29 | 77.36 | 76.52 | 77.27 | 975,249 | -0.44(-0.57%) |
Aug 15, 2022 | 77.85 | 78.14 | 77.55 | 77.70 | 644,918 | +0.02(+0.02%) |
Aug 12, 2022 | 77.04 | 77.72 | 76.78 | 77.69 | 413,774 | +1.26(+1.65%) |
Aug 11, 2022 | 78.02 | 78.60 | 76.39 | 76.42 | 1,663,997 | -1.11(-1.43%) |
Aug 10, 2022 | 77.27 | 78.07 | 77.26 | 77.53 | 1,166,921 | +0.66(+0.86%) |
Aug 09, 2022 | 77.00 | 77.14 | 76.71 | 76.87 | 481,173 | -0.37(-0.47%) |
Aug 08, 2022 | 77.45 | 77.80 | 77.24 | 77.24 | 509,322 | +0.34(+0.44%) |
Aug 05, 2022 | 76.87 | 76.93 | 76.10 | 76.90 | 877,903 | -1.26(-1.62%) |
Aug 04, 2022 | 78.26 | 78.26 | 77.48 | 78.16 | 2,626,096 | -0.19(-0.25%) |
Aug 03, 2022 | 77.05 | 78.38 | 76.69 | 78.35 | 587,016 | +1.36(+1.77%) |
Aug 02, 2022 | 78.17 | 78.32 | 76.84 | 76.99 | 442,453 | -1.10(-1.41%) |