Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 73.62 | 73.62 | 72.77 | 72.92 | 37,526,160 | -1.15(-1.55%) |
Oct 28, 2022 | 73.76 | 74.27 | 73.72 | 74.06 | 5,169,539 | +0.18(+0.25%) |
Oct 27, 2022 | 73.70 | 74.20 | 73.55 | 73.88 | 7,461,914 | +0.17(+0.23%) |
Oct 26, 2022 | 73.25 | 74.14 | 73.25 | 73.71 | 7,597,715 | +0.48(+0.66%) |
Oct 25, 2022 | 72.39 | 73.30 | 72.31 | 73.23 | 10,054,963 | +1.25(+1.73%) |
Oct 24, 2022 | 71.75 | 72.33 | 71.40 | 71.98 | 7,991,855 | -0.05(-0.06%) |
Oct 21, 2022 | 71.15 | 72.08 | 70.56 | 72.03 | 11,674,439 | +0.79(+1.10%) |
Oct 20, 2022 | 71.49 | 72.17 | 71.02 | 71.24 | 7,105,854 | -0.73(-1.01%) |
Oct 19, 2022 | 72.17 | 72.46 | 71.84 | 71.97 | 9,354,633 | -1.09(-1.49%) |
Oct 18, 2022 | 72.68 | 73.13 | 72.25 | 73.06 | 9,814,309 | +0.77(+1.06%) |
Oct 17, 2022 | 72.55 | 72.96 | 72.21 | 72.30 | 7,942,076 | +0.40(+0.55%) |
Oct 14, 2022 | 73.06 | 73.06 | 71.84 | 71.90 | 8,715,764 | -0.54(-0.74%) |
Oct 13, 2022 | 71.47 | 72.91 | 71.24 | 72.44 | 9,955,366 | -0.22(-0.31%) |
Oct 12, 2022 | 72.92 | 72.93 | 72.45 | 72.66 | 7,311,253 | -0.26(-0.35%) |
Oct 11, 2022 | 72.91 | 73.34 | 72.55 | 72.92 | 10,470,315 | -0.06(-0.08%) |
Oct 10, 2022 | 73.41 | 73.41 | 72.50 | 72.97 | 2,594,538 | -0.21(-0.29%) |
Oct 07, 2022 | 73.61 | 73.77 | 73.01 | 73.18 | 6,533,142 | -1.00(-1.35%) |
Oct 06, 2022 | 74.60 | 74.81 | 74.02 | 74.18 | 9,162,566 | -0.29(-0.38%) |
Oct 05, 2022 | 74.70 | 74.76 | 74.09 | 74.47 | 11,931,841 | -1.07(-1.42%) |
Oct 04, 2022 | 75.48 | 75.72 | 75.17 | 75.54 | 10,649,705 | +1.40(+1.88%) |
Oct 03, 2022 | 73.69 | 74.82 | 73.61 | 74.15 | 14,730,100 | +1.11(+1.52%) |
Sep 30, 2022 | 73.60 | 73.63 | 72.86 | 73.04 | 12,587,581 | -0.17(-0.23%) |
Sep 29, 2022 | 73.35 | 73.50 | 72.40 | 73.20 | 9,752,745 | -0.94(-1.27%) |
Sep 28, 2022 | 72.68 | 74.19 | 72.48 | 74.14 | 10,943,474 | +1.74(+2.40%) |
Sep 27, 2022 | 73.98 | 74.09 | 72.29 | 72.40 | 15,166,649 | -1.18(-1.60%) |
Sep 26, 2022 | 74.45 | 74.78 | 73.40 | 73.58 | 13,082,706 | -1.78(-2.36%) |
Sep 23, 2022 | 75.81 | 75.82 | 74.89 | 75.35 | 11,559,133 | -0.92(-1.21%) |
Sep 22, 2022 | 76.77 | 76.77 | 75.99 | 76.27 | 7,932,769 | -0.52(-0.67%) |
Sep 21, 2022 | 77.17 | 77.48 | 76.45 | 76.79 | 8,163,449 | -0.22(-0.29%) |
Sep 20, 2022 | 77.07 | 77.21 | 76.80 | 77.01 | 4,931,482 | -0.71(-0.92%) |
Sep 19, 2022 | 77.28 | 77.75 | 77.24 | 77.72 | 5,254,686 | +0.27(+0.35%) |
Sep 16, 2022 | 77.23 | 77.75 | 77.15 | 77.45 | 6,018,564 | -0.42(-0.54%) |
Sep 15, 2022 | 77.97 | 78.44 | 77.72 | 77.87 | 7,088,214 | -0.06(-0.07%) |
Sep 14, 2022 | 77.83 | 78.30 | 77.77 | 77.93 | 5,718,370 | -0.06(-0.07%) |
Sep 13, 2022 | 78.11 | 78.45 | 77.92 | 77.98 | 7,372,174 | -1.21(-1.53%) |
Sep 12, 2022 | 79.58 | 79.76 | 79.17 | 79.20 | 4,868,739 | -0.03(-0.03%) |
Sep 09, 2022 | 78.91 | 79.46 | 78.91 | 79.23 | 7,687,087 | +0.48(+0.61%) |
Sep 08, 2022 | 78.53 | 78.92 | 78.35 | 78.75 | 6,149,122 | +0.03(+0.04%) |
Sep 07, 2022 | 77.83 | 78.75 | 77.65 | 78.72 | 8,585,927 | +1.18(+1.52%) |
Sep 06, 2022 | 78.09 | 78.23 | 77.43 | 77.54 | 8,456,210 | -0.72(-0.92%) |
Sep 02, 2022 | 78.39 | 79.04 | 77.83 | 78.26 | 8,016,136 | +0.28(+0.35%) |
Sep 01, 2022 | 77.73 | 78.05 | 77.49 | 77.98 | 8,902,833 | -0.19(-0.24%) |
Aug 31, 2022 | 78.59 | 78.71 | 78.14 | 78.18 | 4,432,850 | -0.63(-0.80%) |
Aug 30, 2022 | 79.15 | 79.22 | 78.38 | 78.81 | 5,726,415 | -0.03(-0.03%) |
Aug 29, 2022 | 79.17 | 79.17 | 78.72 | 78.84 | 4,792,403 | -0.48(-0.60%) |
Aug 26, 2022 | 80.42 | 80.59 | 79.31 | 79.31 | 5,202,759 | -1.26(-1.56%) |
Aug 25, 2022 | 80.03 | 80.57 | 79.62 | 80.57 | 4,298,931 | +0.84(+1.06%) |
Aug 24, 2022 | 79.95 | 80.09 | 79.61 | 79.73 | 3,349,034 | -0.07(-0.09%) |
Aug 23, 2022 | 79.41 | 80.14 | 79.29 | 79.80 | 5,810,990 | +0.83(+1.06%) |
Aug 22, 2022 | 79.16 | 79.17 | 78.81 | 78.96 | 5,669,976 | -0.59(-0.74%) |
Aug 19, 2022 | 80.12 | 80.24 | 79.53 | 79.55 | 6,892,243 | -1.23(-1.52%) |
Aug 18, 2022 | 80.93 | 80.94 | 80.54 | 80.78 | 4,577,406 | -0.09(-0.11%) |
Aug 17, 2022 | 80.94 | 81.05 | 80.32 | 80.87 | 8,556,306 | -0.90(-1.10%) |
Aug 16, 2022 | 81.77 | 82.02 | 81.46 | 81.77 | 10,461,997 | -0.71(-0.87%) |
Aug 15, 2022 | 82.26 | 82.95 | 82.19 | 82.48 | 12,652,581 | -0.16(-0.19%) |
Aug 12, 2022 | 82.07 | 82.69 | 81.96 | 82.64 | 7,561,000 | +0.62(+0.76%) |
Aug 11, 2022 | 82.94 | 83.13 | 81.83 | 82.02 | 11,237,163 | -0.34(-0.41%) |
Aug 10, 2022 | 81.75 | 82.64 | 81.45 | 82.36 | 9,665,821 | +1.45(+1.79%) |
Aug 09, 2022 | 81.71 | 81.80 | 80.89 | 80.91 | 6,804,386 | -1.37(-1.67%) |
Aug 08, 2022 | 81.58 | 82.35 | 81.57 | 82.28 | 7,882,672 | +1.20(+1.48%) |
Aug 05, 2022 | 80.39 | 81.08 | 80.28 | 81.08 | 5,602,297 | -0.16(-0.20%) |
Aug 04, 2022 | 81.21 | 81.56 | 81.09 | 81.25 | 6,738,450 | +0.17(+0.21%) |
Aug 03, 2022 | 79.84 | 81.14 | 79.75 | 81.07 | 4,898,437 | +1.53(+1.92%) |
Aug 02, 2022 | 80.30 | 80.39 | 79.54 | 79.54 | 6,844,086 | -1.17(-1.45%) |