Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 69.44 | 69.49 | 69.44 | 69.46 | 196,664 | +0.03(+0.05%) |
Sep 29, 2022 | 69.46 | 69.48 | 69.41 | 69.43 | 119,375 | -0.10(-0.14%) |
Sep 28, 2022 | 69.53 | 69.53 | 69.51 | 69.53 | 238,556 | +0.06(+0.08%) |
Sep 27, 2022 | 69.51 | 69.51 | 69.43 | 69.47 | 234,099 | -0.03(-0.04%) |
Sep 26, 2022 | 69.51 | 69.53 | 69.47 | 69.50 | 145,278 | +0.00(+0.00%) |
Sep 23, 2022 | 69.52 | 69.54 | 69.49 | 69.50 | 145,768 | -0.02(-0.03%) |
Sep 22, 2022 | 69.50 | 69.53 | 69.50 | 69.53 | 126,626 | +0.00(+0.00%) |
Sep 21, 2022 | 69.52 | 69.55 | 69.50 | 69.53 | 42,392 | +0.00(+0.00%) |
Sep 20, 2022 | 69.52 | 69.56 | 69.52 | 69.52 | 105,214 | -0.04(-0.06%) |
Sep 19, 2022 | 69.49 | 69.57 | 69.49 | 69.56 | 71,596 | +0.04(+0.06%) |
Sep 16, 2022 | 69.53 | 69.53 | 69.48 | 69.52 | 79,143 | -0.01(-0.02%) |
Sep 15, 2022 | 69.51 | 69.57 | 69.50 | 69.53 | 221,951 | +0.03(+0.04%) |
Sep 14, 2022 | 69.51 | 69.52 | 69.50 | 69.50 | 19,603 | +0.05(+0.07%) |
Sep 13, 2022 | 69.51 | 69.52 | 69.44 | 69.46 | 97,711 | -0.10(-0.14%) |
Sep 12, 2022 | 69.55 | 69.57 | 69.54 | 69.55 | 26,732 | +0.00(+0.00%) |
Sep 09, 2022 | 69.56 | 69.57 | 69.55 | 69.55 | 28,668 | +0.00(+0.00%) |
Sep 08, 2022 | 69.54 | 69.56 | 69.54 | 69.55 | 11,846 | +0.00(+0.01%) |
Sep 07, 2022 | 69.56 | 69.57 | 69.54 | 69.54 | 101,864 | +0.01(+0.01%) |
Sep 06, 2022 | 69.54 | 69.54 | 69.51 | 69.54 | 29,555 | +0.01(+0.01%) |
Sep 02, 2022 | 69.52 | 69.54 | 69.52 | 69.53 | 66,982 | +0.01(+0.01%) |
Sep 01, 2022 | 69.50 | 69.54 | 69.49 | 69.52 | 83,549 | +0.01(+0.01%) |
Aug 31, 2022 | 69.51 | 69.52 | 69.51 | 69.51 | 96,411 | +0.01(+0.02%) |
Aug 30, 2022 | 69.49 | 69.50 | 69.48 | 69.50 | 32,092 | -0.01(-0.02%) |
Aug 29, 2022 | 69.50 | 69.51 | 69.49 | 69.51 | 39,603 | +0.03(+0.04%) |
Aug 26, 2022 | 69.51 | 69.51 | 69.47 | 69.48 | 69,852 | -0.01(-0.02%) |
Aug 25, 2022 | 69.46 | 69.50 | 69.46 | 69.50 | 16,610 | +0.00(+0.01%) |
Aug 24, 2022 | 69.49 | 69.50 | 69.47 | 69.49 | 110,709 | -0.00(-0.01%) |
Aug 23, 2022 | 69.48 | 69.52 | 69.47 | 69.50 | 57,065 | +0.02(+0.03%) |
Aug 22, 2022 | 69.48 | 69.49 | 69.46 | 69.48 | 58,201 | -0.02(-0.03%) |
Aug 19, 2022 | 69.53 | 69.55 | 69.49 | 69.50 | 16,478 | +0.00(+0.00%) |
Aug 18, 2022 | 69.49 | 69.50 | 69.48 | 69.50 | 58,607 | +0.01(+0.02%) |
Aug 17, 2022 | 69.51 | 69.51 | 69.47 | 69.48 | 35,618 | +0.00(+0.00%) |
Aug 16, 2022 | 69.46 | 69.51 | 69.44 | 69.48 | 28,576 | +0.01(+0.01%) |
Aug 15, 2022 | 69.48 | 69.48 | 69.46 | 69.47 | 77,501 | +0.02(+0.03%) |
Aug 12, 2022 | 69.47 | 69.47 | 69.42 | 69.45 | 30,713 | +0.01(+0.02%) |
Aug 11, 2022 | 69.43 | 69.46 | 69.43 | 69.44 | 33,490 | +0.03(+0.04%) |
Aug 10, 2022 | 69.42 | 69.43 | 69.40 | 69.41 | 41,691 | +0.03(+0.05%) |
Aug 09, 2022 | 69.37 | 69.39 | 69.36 | 69.38 | 34,277 | +0.02(+0.03%) |
Aug 08, 2022 | 69.33 | 69.36 | 69.33 | 69.36 | 37,715 | +0.01(+0.02%) |
Aug 05, 2022 | 69.37 | 69.37 | 69.32 | 69.34 | 50,786 | -0.02(-0.03%) |
Aug 04, 2022 | 69.34 | 69.38 | 69.34 | 69.36 | 54,976 | +0.03(+0.04%) |
Aug 03, 2022 | 69.34 | 69.36 | 69.32 | 69.34 | 97,224 | -0.03(-0.04%) |
Aug 02, 2022 | 69.38 | 69.39 | 69.35 | 69.37 | 25,011 | +0.01(+0.01%) |
Aug 01, 2022 | 69.33 | 69.37 | 69.32 | 69.36 | 25,789 | -0.00(-0.00%) |
Jul 29, 2022 | 69.32 | 69.37 | 69.31 | 69.36 | 209,494 | -0.02(-0.03%) |
Jul 28, 2022 | 69.33 | 69.40 | 69.33 | 69.39 | 20,253 | +0.05(+0.07%) |
Jul 27, 2022 | 69.32 | 69.36 | 69.30 | 69.34 | 64,350 | +0.03(+0.04%) |
Jul 26, 2022 | 69.24 | 69.33 | 69.24 | 69.31 | 54,673 | +0.02(+0.03%) |
Jul 25, 2022 | 69.27 | 69.32 | 69.27 | 69.29 | 121,182 | -0.02(-0.03%) |
Jul 22, 2022 | 69.25 | 69.33 | 69.25 | 69.31 | 45,660 | +0.04(+0.05%) |
Jul 21, 2022 | 69.21 | 69.32 | 69.21 | 69.28 | 72,761 | +0.05(+0.07%) |
Jul 20, 2022 | 69.20 | 69.25 | 69.20 | 69.23 | 37,745 | +0.02(+0.03%) |
Jul 19, 2022 | 69.21 | 69.22 | 69.20 | 69.21 | 75,432 | +0.00(+0.00%) |
Jul 18, 2022 | 69.20 | 69.23 | 69.19 | 69.20 | 17,474 | -0.04(-0.06%) |
Jul 15, 2022 | 69.19 | 69.26 | 69.19 | 69.25 | 96,244 | +0.04(+0.05%) |
Jul 14, 2022 | 69.15 | 69.22 | 69.14 | 69.21 | 136,283 | -0.01(-0.02%) |
Jul 13, 2022 | 69.18 | 69.23 | 69.17 | 69.22 | 24,935 | -0.01(-0.01%) |
Jul 12, 2022 | 69.23 | 69.25 | 69.21 | 69.23 | 19,468 | +0.02(+0.03%) |
Jul 11, 2022 | 69.22 | 69.22 | 69.20 | 69.21 | 76,278 | -0.00(-0.01%) |
Jul 08, 2022 | 69.22 | 69.22 | 69.21 | 69.21 | 4,092 | -0.01(-0.01%) |
Jul 07, 2022 | 69.24 | 69.24 | 69.21 | 69.22 | 54,176 | -0.01(-0.02%) |
Jul 06, 2022 | 69.23 | 69.24 | 69.22 | 69.24 | 15,007 | -0.01(-0.01%) |
Jul 05, 2022 | 69.24 | 69.25 | 69.23 | 69.25 | 65,670 | +0.00(+0.01%) |