Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 85.27 | 85.27 | 85.25 | 85.27 | 10,590,771 | +0.00(+0.00%) |
Sep 29, 2022 | 85.27 | 85.27 | 85.26 | 85.27 | 6,416,657 | +0.02(+0.02%) |
Sep 28, 2022 | 85.24 | 85.25 | 85.23 | 85.25 | 7,209,786 | +0.01(+0.01%) |
Sep 27, 2022 | 85.23 | 85.24 | 85.23 | 85.24 | 6,307,308 | +0.03(+0.03%) |
Sep 26, 2022 | 85.23 | 85.23 | 85.21 | 85.21 | 8,267,483 | -0.02(-0.02%) |
Sep 23, 2022 | 85.22 | 85.23 | 85.21 | 85.23 | 16,225,297 | +0.00(+0.00%) |
Sep 22, 2022 | 85.21 | 85.23 | 85.20 | 85.23 | 11,795,508 | +0.04(+0.04%) |
Sep 21, 2022 | 85.18 | 85.20 | 85.18 | 85.19 | 4,017,659 | +0.02(+0.02%) |
Sep 20, 2022 | 85.19 | 85.19 | 85.17 | 85.17 | 4,069,524 | -0.01(-0.01%) |
Sep 19, 2022 | 85.18 | 85.19 | 85.17 | 85.18 | 5,541,249 | +0.00(+0.00%) |
Sep 16, 2022 | 85.18 | 85.18 | 85.17 | 85.18 | 3,773,258 | +0.00(+0.00%) |
Sep 15, 2022 | 85.16 | 85.18 | 85.16 | 85.18 | 6,216,985 | +0.03(+0.03%) |
Sep 14, 2022 | 85.15 | 85.15 | 85.14 | 85.15 | 4,540,727 | +0.00(+0.00%) |
Sep 13, 2022 | 85.14 | 85.15 | 85.14 | 85.15 | 6,685,669 | +0.02(+0.02%) |
Sep 12, 2022 | 85.14 | 85.15 | 85.14 | 85.14 | 5,776,506 | -0.01(-0.01%) |
Sep 09, 2022 | 85.14 | 85.14 | 85.14 | 85.14 | 2,046,790 | +0.00(+0.00%) |
Sep 08, 2022 | 85.14 | 85.14 | 85.13 | 85.14 | 4,903,773 | +0.02(+0.02%) |
Sep 07, 2022 | 85.11 | 85.13 | 85.11 | 85.13 | 5,565,576 | +0.01(+0.01%) |
Sep 06, 2022 | 85.11 | 85.12 | 85.11 | 85.12 | 8,584,492 | +0.00(+0.00%) |
Sep 02, 2022 | 85.11 | 85.12 | 85.10 | 85.12 | 6,307,921 | +0.01(+0.01%) |
Sep 01, 2022 | 85.11 | 85.11 | 85.10 | 85.11 | 8,782,185 | +0.02(+0.02%) |
Aug 31, 2022 | 85.08 | 85.09 | 85.07 | 85.09 | 10,119,205 | +0.02(+0.02%) |
Aug 30, 2022 | 85.07 | 85.08 | 85.06 | 85.07 | 34,572,644 | +0.01(+0.01%) |
Aug 29, 2022 | 85.06 | 85.07 | 85.06 | 85.06 | 7,894,613 | +0.00(+0.00%) |
Aug 26, 2022 | 85.05 | 85.07 | 85.05 | 85.06 | 5,856,088 | +0.00(+0.00%) |
Aug 25, 2022 | 85.05 | 85.06 | 85.05 | 85.06 | 4,301,220 | +0.01(+0.01%) |
Aug 24, 2022 | 85.04 | 85.05 | 85.03 | 85.05 | 2,782,140 | +0.03(+0.03%) |
Aug 23, 2022 | 85.04 | 85.04 | 85.03 | 85.03 | 7,381,147 | -0.02(-0.02%) |
Aug 22, 2022 | 85.03 | 85.04 | 85.03 | 85.04 | 6,022,674 | +0.01(+0.01%) |
Aug 19, 2022 | 85.03 | 85.03 | 85.02 | 85.03 | 4,450,885 | +0.00(+0.00%) |
Aug 18, 2022 | 85.03 | 85.03 | 85.02 | 85.03 | 2,397,069 | +0.04(+0.04%) |
Aug 17, 2022 | 85.01 | 85.02 | 85.00 | 85.00 | 3,952,374 | +0.00(+0.00%) |
Aug 16, 2022 | 85.01 | 85.01 | 85.00 | 85.00 | 4,665,555 | +0.01(+0.01%) |
Aug 15, 2022 | 84.99 | 85.00 | 84.99 | 84.99 | 6,031,308 | -0.01(-0.01%) |
Aug 12, 2022 | 84.99 | 85.00 | 84.99 | 85.00 | 2,272,187 | +0.02(+0.02%) |
Aug 11, 2022 | 84.99 | 85.00 | 84.98 | 84.98 | 7,041,028 | +0.00(+0.00%) |
Aug 10, 2022 | 84.97 | 84.99 | 84.97 | 84.98 | 4,069,432 | +0.01(+0.01%) |
Aug 09, 2022 | 84.96 | 84.98 | 84.96 | 84.97 | 4,125,383 | -0.01(-0.01%) |
Aug 08, 2022 | 84.96 | 84.98 | 84.96 | 84.98 | 2,953,978 | +0.01(+0.01%) |
Aug 05, 2022 | 84.97 | 84.97 | 84.96 | 84.97 | 1,993,713 | +0.02(+0.02%) |
Aug 04, 2022 | 84.96 | 84.97 | 84.95 | 84.95 | 6,983,783 | +0.02(+0.02%) |
Aug 03, 2022 | 84.95 | 84.95 | 84.93 | 84.93 | 4,536,720 | -0.01(-0.01%) |
Aug 02, 2022 | 84.93 | 84.94 | 84.93 | 84.94 | 3,352,152 | +0.01(+0.01%) |
Aug 01, 2022 | 84.92 | 84.94 | 84.92 | 84.93 | 11,577,629 | +0.01(+0.01%) |
Jul 29, 2022 | 84.92 | 84.94 | 84.92 | 84.93 | 7,137,182 | +0.01(+0.01%) |
Jul 28, 2022 | 84.92 | 84.93 | 84.92 | 84.92 | 8,328,322 | +0.01(+0.01%) |
Jul 27, 2022 | 84.91 | 84.92 | 84.90 | 84.91 | 2,812,353 | +0.00(+0.00%) |
Jul 26, 2022 | 84.91 | 84.91 | 84.90 | 84.91 | 1,591,071 | +0.00(+0.00%) |
Jul 25, 2022 | 84.91 | 84.91 | 84.90 | 84.91 | 3,416,453 | -0.01(-0.01%) |
Jul 22, 2022 | 84.91 | 84.92 | 84.90 | 84.92 | 3,781,915 | +0.01(+0.01%) |
Jul 21, 2022 | 84.89 | 84.91 | 84.88 | 84.91 | 3,907,482 | +0.03(+0.03%) |
Jul 20, 2022 | 84.89 | 84.90 | 84.88 | 84.88 | 5,057,630 | +0.00(+0.00%) |
Jul 19, 2022 | 84.89 | 84.89 | 84.88 | 84.88 | 7,292,956 | +0.00(+0.00%) |
Jul 18, 2022 | 84.88 | 84.89 | 84.87 | 84.88 | 3,920,158 | +0.00(+0.00%) |
Jul 15, 2022 | 84.89 | 84.89 | 84.88 | 84.88 | 7,474,370 | -0.01(-0.01%) |
Jul 14, 2022 | 84.87 | 84.89 | 84.87 | 84.89 | 5,436,425 | +0.01(+0.01%) |
Jul 13, 2022 | 84.88 | 84.89 | 84.86 | 84.88 | 13,577,915 | +0.00(+0.00%) |
Jul 12, 2022 | 84.89 | 84.89 | 84.88 | 84.88 | 16,758,551 | -0.01(-0.01%) |
Jul 11, 2022 | 84.88 | 84.89 | 84.88 | 84.89 | 2,495,461 | +0.01(+0.01%) |
Jul 08, 2022 | 84.89 | 84.89 | 84.88 | 84.88 | 1,468,990 | -0.01(-0.01%) |
Jul 07, 2022 | 84.90 | 84.90 | 84.88 | 84.89 | 1,982,329 | +0.00(+0.00%) |
Jul 06, 2022 | 84.89 | 84.89 | 84.88 | 84.89 | 4,074,700 | +0.00(+0.00%) |
Jul 05, 2022 | 84.89 | 84.89 | 84.88 | 84.89 | 9,732,950 | +0.00(+0.00%) |