Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 70.93 | 71.22 | 70.58 | 70.72 | 8,113,349 | -0.03(-0.04%) |
Sep 29, 2022 | 70.76 | 70.82 | 70.27 | 70.75 | 13,151,651 | -0.45(-0.63%) |
Sep 28, 2022 | 70.58 | 71.24 | 70.48 | 71.20 | 15,728,841 | +1.25(+1.79%) |
Sep 27, 2022 | 70.72 | 70.85 | 69.94 | 69.94 | 12,408,936 | -0.71(-1.01%) |
Sep 26, 2022 | 71.35 | 71.51 | 70.61 | 70.65 | 9,157,886 | -1.08(-1.51%) |
Sep 23, 2022 | 71.73 | 71.82 | 71.47 | 71.74 | 8,524,846 | -0.17(-0.23%) |
Sep 22, 2022 | 72.16 | 72.21 | 71.82 | 71.91 | 6,317,715 | -0.79(-1.09%) |
Sep 21, 2022 | 72.80 | 72.91 | 72.17 | 72.70 | 5,171,492 | +0.07(+0.09%) |
Sep 20, 2022 | 72.69 | 72.80 | 72.54 | 72.63 | 5,127,133 | -0.52(-0.72%) |
Sep 19, 2022 | 72.90 | 73.23 | 72.84 | 73.16 | 4,559,464 | -0.03(-0.04%) |
Sep 16, 2022 | 73.02 | 73.33 | 72.95 | 73.19 | 5,734,625 | -0.02(-0.03%) |
Sep 15, 2022 | 73.38 | 73.40 | 73.11 | 73.20 | 4,743,195 | -0.25(-0.34%) |
Sep 14, 2022 | 73.23 | 73.63 | 73.23 | 73.46 | 5,487,155 | +0.11(+0.15%) |
Sep 13, 2022 | 73.30 | 73.44 | 73.20 | 73.34 | 5,407,232 | -0.58(-0.78%) |
Sep 12, 2022 | 74.20 | 74.32 | 73.81 | 73.92 | 7,227,046 | -0.08(-0.11%) |
Sep 09, 2022 | 74.06 | 74.31 | 73.94 | 74.01 | 6,463,969 | +0.11(+0.15%) |
Sep 08, 2022 | 73.99 | 74.16 | 73.85 | 73.90 | 9,016,696 | -0.14(-0.19%) |
Sep 07, 2022 | 73.60 | 74.06 | 73.57 | 74.04 | 3,995,112 | +0.67(+0.92%) |
Sep 06, 2022 | 73.79 | 73.93 | 73.35 | 73.36 | 6,835,121 | -0.76(-1.02%) |
Sep 02, 2022 | 74.24 | 74.47 | 74.06 | 74.12 | 5,507,613 | +0.17(+0.23%) |
Sep 01, 2022 | 73.92 | 73.97 | 73.50 | 73.95 | 6,826,476 | -0.26(-0.36%) |
Aug 31, 2022 | 74.73 | 74.77 | 74.19 | 74.22 | 6,291,856 | -0.58(-0.77%) |
Aug 30, 2022 | 74.88 | 75.02 | 74.54 | 74.79 | 8,127,468 | -0.01(-0.01%) |
Aug 29, 2022 | 74.92 | 74.94 | 74.73 | 74.80 | 5,109,592 | -0.50(-0.67%) |
Aug 26, 2022 | 75.51 | 75.70 | 75.23 | 75.31 | 6,249,883 | -0.43(-0.57%) |
Aug 25, 2022 | 75.19 | 75.76 | 75.07 | 75.74 | 27,748,554 | +0.64(+0.86%) |
Aug 24, 2022 | 75.11 | 75.21 | 75.02 | 75.09 | 5,370,683 | -0.17(-0.22%) |
Aug 23, 2022 | 75.23 | 75.59 | 75.13 | 75.26 | 4,466,313 | -0.03(-0.04%) |
Aug 22, 2022 | 75.44 | 75.50 | 75.22 | 75.29 | 5,572,618 | -0.44(-0.58%) |
Aug 19, 2022 | 75.88 | 75.88 | 75.57 | 75.73 | 4,456,148 | -0.63(-0.83%) |
Aug 18, 2022 | 76.31 | 76.55 | 76.31 | 76.36 | 2,781,063 | +0.14(+0.18%) |
Aug 17, 2022 | 76.39 | 76.45 | 76.07 | 76.22 | 6,900,441 | -0.60(-0.78%) |
Aug 16, 2022 | 76.88 | 76.88 | 76.53 | 76.82 | 7,748,242 | -0.21(-0.28%) |
Aug 15, 2022 | 77.02 | 77.16 | 77.01 | 77.03 | 4,138,184 | +0.03(+0.04%) |
Aug 12, 2022 | 76.62 | 77.00 | 76.48 | 77.00 | 6,078,220 | +0.66(+0.87%) |
Aug 11, 2022 | 77.04 | 77.16 | 76.29 | 76.34 | 8,906,169 | -0.41(-0.53%) |
Aug 10, 2022 | 76.53 | 76.92 | 76.53 | 76.75 | 3,778,170 | +0.61(+0.80%) |
Aug 09, 2022 | 76.14 | 76.25 | 76.07 | 76.15 | 2,597,912 | -0.26(-0.34%) |
Aug 08, 2022 | 76.46 | 76.60 | 76.36 | 76.41 | 4,617,672 | +0.12(+0.16%) |
Aug 05, 2022 | 76.18 | 76.29 | 75.88 | 76.29 | 3,054,742 | -0.76(-0.99%) |
Aug 04, 2022 | 76.80 | 77.07 | 76.64 | 77.05 | 4,325,532 | +0.33(+0.43%) |
Aug 03, 2022 | 76.19 | 76.72 | 75.98 | 76.72 | 6,499,074 | +0.51(+0.67%) |
Aug 02, 2022 | 77.00 | 77.11 | 76.17 | 76.21 | 3,399,179 | -0.88(-1.14%) |
Aug 01, 2022 | 77.07 | 77.26 | 76.97 | 77.09 | 3,943,600 | -0.05(-0.06%) |
Jul 29, 2022 | 76.82 | 77.15 | 76.72 | 77.14 | 7,328,691 | +0.32(+0.41%) |
Jul 28, 2022 | 76.74 | 76.90 | 76.59 | 76.82 | 21,228,690 | +0.79(+1.04%) |
Jul 27, 2022 | 75.86 | 76.51 | 75.86 | 76.03 | 12,341,666 | +0.23(+0.31%) |
Jul 26, 2022 | 75.91 | 75.99 | 75.60 | 75.80 | 6,173,943 | +0.07(+0.09%) |
Jul 25, 2022 | 75.75 | 75.84 | 75.66 | 75.73 | 7,681,804 | -0.38(-0.50%) |
Jul 22, 2022 | 76.15 | 76.42 | 75.85 | 76.11 | 3,033,608 | +0.50(+0.66%) |
Jul 21, 2022 | 74.93 | 75.61 | 74.88 | 75.61 | 4,583,743 | +0.93(+1.25%) |
Jul 20, 2022 | 75.13 | 75.13 | 74.67 | 74.68 | 2,542,258 | -0.17(-0.22%) |
Jul 19, 2022 | 74.77 | 74.89 | 74.63 | 74.85 | 5,958,045 | +0.02(+0.02%) |
Jul 18, 2022 | 74.97 | 75.06 | 74.73 | 74.83 | 4,526,349 | -0.30(-0.40%) |
Jul 15, 2022 | 74.82 | 75.24 | 74.77 | 75.13 | 10,688,186 | +0.45(+0.60%) |
Jul 14, 2022 | 74.43 | 74.84 | 74.31 | 74.68 | 8,525,060 | -0.39(-0.52%) |
Jul 13, 2022 | 74.21 | 75.12 | 74.17 | 75.07 | 9,508,570 | +0.33(+0.44%) |
Jul 12, 2022 | 74.85 | 75.08 | 74.74 | 74.75 | 21,034,288 | +0.15(+0.20%) |
Jul 11, 2022 | 74.59 | 74.79 | 74.51 | 74.60 | 3,050,224 | +0.20(+0.28%) |
Jul 08, 2022 | 74.37 | 74.49 | 74.25 | 74.39 | 3,077,966 | -0.19(-0.25%) |
Jul 07, 2022 | 74.85 | 74.88 | 74.44 | 74.58 | 5,870,315 | -0.06(-0.07%) |
Jul 06, 2022 | 75.32 | 75.32 | 74.58 | 74.64 | 5,229,398 | -0.45(-0.59%) |
Jul 05, 2022 | 75.13 | 75.20 | 74.95 | 75.08 | 5,127,251 | +0.05(+0.06%) |