Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 69.38 | 69.38 | 68.90 | 68.90 | 11,950 | -0.23(-0.33%) |
Sep 29, 2022 | 69.39 | 69.39 | 68.72 | 69.12 | 9,157 | -0.26(-0.37%) |
Sep 28, 2022 | 69.16 | 69.38 | 68.99 | 69.38 | 10,288 | +0.34(+0.49%) |
Sep 27, 2022 | 69.25 | 69.35 | 68.98 | 69.04 | 22,935 | -0.09(-0.13%) |
Sep 26, 2022 | 69.29 | 69.53 | 69.13 | 69.13 | 8,026 | -0.24(-0.35%) |
Sep 23, 2022 | 69.81 | 69.81 | 69.22 | 69.37 | 16,477 | -0.92(-1.31%) |
Sep 22, 2022 | 70.37 | 70.53 | 69.97 | 70.29 | 9,933 | +0.01(+0.01%) |
Sep 21, 2022 | 70.63 | 70.82 | 70.14 | 70.28 | 2,997 | -0.10(-0.14%) |
Sep 20, 2022 | 70.69 | 70.93 | 70.38 | 70.38 | 16,020 | -0.46(-0.65%) |
Sep 19, 2022 | 70.49 | 70.84 | 70.42 | 70.84 | 8,031 | +0.35(+0.50%) |
Sep 16, 2022 | 70.07 | 70.51 | 69.97 | 70.49 | 2,272 | +0.25(+0.35%) |
Sep 15, 2022 | 70.55 | 70.64 | 70.24 | 70.24 | 25,212 | -0.40(-0.56%) |
Sep 14, 2022 | 70.53 | 70.69 | 70.51 | 70.63 | 2,292 | +0.32(+0.46%) |
Sep 13, 2022 | 70.78 | 70.88 | 70.27 | 70.31 | 9,780 | -1.28(-1.79%) |
Sep 12, 2022 | 71.50 | 71.60 | 71.37 | 71.60 | 6,882 | +0.22(+0.31%) |
Sep 09, 2022 | 71.39 | 71.48 | 71.10 | 71.37 | 8,007 | +0.29(+0.41%) |
Sep 08, 2022 | 70.45 | 71.09 | 70.45 | 71.08 | 9,148 | +0.48(+0.68%) |
Sep 07, 2022 | 69.83 | 70.63 | 69.83 | 70.61 | 8,017 | +0.72(+1.03%) |
Sep 06, 2022 | 69.85 | 69.98 | 69.73 | 69.89 | 6,495 | +0.42(+0.60%) |
Sep 02, 2022 | 70.08 | 70.20 | 69.45 | 69.47 | 8,617 | -0.59(-0.84%) |
Sep 01, 2022 | 69.41 | 70.06 | 69.36 | 70.06 | 11,391 | +0.61(+0.87%) |
Aug 31, 2022 | 69.90 | 69.99 | 69.45 | 69.45 | 29,538 | -0.26(-0.37%) |
Aug 30, 2022 | 70.35 | 70.35 | 69.61 | 69.71 | 204,071 | -0.45(-0.64%) |
Aug 29, 2022 | 70.19 | 70.36 | 70.13 | 70.16 | 4,812 | -0.07(-0.10%) |
Aug 26, 2022 | 71.46 | 71.46 | 70.19 | 70.23 | 3,170 | -1.08(-1.51%) |
Aug 25, 2022 | 70.95 | 71.31 | 70.95 | 71.31 | 11,184 | +0.40(+0.56%) |
Aug 24, 2022 | 70.86 | 71.09 | 70.83 | 70.91 | 24,854 | +0.26(+0.37%) |
Aug 23, 2022 | 70.48 | 70.72 | 70.42 | 70.64 | 5,073 | +0.19(+0.27%) |
Aug 22, 2022 | 70.53 | 70.54 | 70.43 | 70.45 | 13,451 | -0.47(-0.66%) |
Aug 19, 2022 | 71.06 | 71.06 | 70.90 | 70.92 | 16,738 | -0.57(-0.79%) |
Aug 18, 2022 | 71.34 | 71.59 | 71.34 | 71.49 | 13,678 | +0.16(+0.22%) |
Aug 17, 2022 | 71.68 | 71.73 | 71.31 | 71.33 | 7,653 | -0.54(-0.75%) |
Aug 16, 2022 | 72.10 | 72.10 | 71.80 | 71.87 | 7,445 | -0.23(-0.32%) |
Aug 15, 2022 | 72.29 | 72.29 | 72.10 | 72.10 | 1,259 | -0.22(-0.31%) |
Aug 12, 2022 | 71.98 | 72.37 | 71.98 | 72.33 | 5,287 | +0.58(+0.80%) |
Aug 11, 2022 | 72.22 | 72.55 | 71.70 | 71.75 | 3,846 | -0.36(-0.50%) |
Aug 10, 2022 | 71.62 | 72.11 | 71.62 | 72.11 | 14,701 | +1.07(+1.51%) |
Aug 09, 2022 | 71.30 | 71.36 | 71.04 | 71.04 | 12,811 | -0.44(-0.62%) |
Aug 08, 2022 | 71.65 | 71.91 | 71.45 | 71.48 | 16,050 | -0.05(-0.06%) |
Aug 05, 2022 | 71.30 | 71.58 | 71.13 | 71.52 | 38,864 | +0.07(+0.10%) |
Aug 04, 2022 | 71.36 | 71.45 | 71.22 | 71.45 | 35,197 | +0.08(+0.11%) |
Aug 03, 2022 | 71.02 | 71.42 | 70.99 | 71.37 | 9,027 | +0.56(+0.80%) |
Aug 02, 2022 | 70.53 | 70.98 | 70.53 | 70.81 | 5,899 | +0.09(+0.12%) |
Aug 01, 2022 | 70.42 | 70.79 | 70.42 | 70.73 | 21,605 | +0.05(+0.07%) |
Jul 29, 2022 | 70.69 | 70.90 | 70.51 | 70.68 | 52,135 | +0.16(+0.22%) |
Jul 28, 2022 | 70.14 | 70.63 | 70.14 | 70.52 | 14,736 | +0.40(+0.57%) |
Jul 27, 2022 | 69.93 | 70.17 | 69.93 | 70.12 | 1,756 | +0.67(+0.96%) |
Jul 26, 2022 | 69.71 | 69.71 | 69.45 | 69.45 | 5,778 | -0.52(-0.75%) |
Jul 25, 2022 | 69.70 | 70.04 | 69.70 | 69.98 | 12,637 | -0.04(-0.06%) |
Jul 22, 2022 | 70.48 | 70.48 | 69.88 | 70.01 | 5,205 | -0.37(-0.53%) |
Jul 21, 2022 | 69.94 | 70.48 | 69.94 | 70.39 | 7,573 | +0.40(+0.57%) |
Jul 20, 2022 | 69.72 | 70.30 | 69.68 | 69.99 | 4,471 | +0.30(+0.43%) |
Jul 19, 2022 | 69.29 | 69.80 | 69.29 | 69.69 | 6,952 | +1.17(+1.70%) |
Jul 18, 2022 | 69.39 | 69.39 | 68.53 | 68.53 | 5,937 | -0.61(-0.88%) |
Jul 15, 2022 | 68.67 | 69.14 | 68.65 | 69.14 | 2,980 | +0.81(+1.18%) |
Jul 14, 2022 | 68.35 | 68.36 | 67.61 | 68.33 | 13,388 | -0.10(-0.14%) |
Jul 13, 2022 | 68.02 | 68.49 | 68.02 | 68.43 | 106,497 | -0.08(-0.12%) |
Jul 12, 2022 | 68.23 | 68.56 | 68.23 | 68.51 | 119,484 | +0.13(+0.19%) |
Jul 11, 2022 | 68.84 | 68.84 | 68.36 | 68.38 | 3,930 | -0.56(-0.81%) |
Jul 08, 2022 | 68.75 | 68.99 | 68.61 | 68.94 | 7,974 | +0.25(+0.37%) |
Jul 07, 2022 | 67.71 | 68.70 | 67.71 | 68.69 | 14,427 | +1.27(+1.88%) |
Jul 06, 2022 | 67.16 | 67.56 | 67.16 | 67.42 | 8,167 | +0.10(+0.15%) |
Jul 05, 2022 | 67.12 | 67.32 | 66.64 | 67.32 | 194,639 | -0.21(-0.31%) |