Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 85.41 | 85.42 | 85.40 | 85.40 | 6,590,964 | +0.00(+0.00%) |
Oct 28, 2022 | 85.41 | 85.41 | 85.40 | 85.40 | 27,342,084 | -0.01(-0.01%) |
Oct 27, 2022 | 85.40 | 85.41 | 85.39 | 85.41 | 4,798,108 | +0.03(+0.03%) |
Oct 26, 2022 | 85.37 | 85.38 | 85.37 | 85.38 | 8,726,130 | +0.02(+0.02%) |
Oct 25, 2022 | 85.36 | 85.38 | 85.36 | 85.36 | 7,544,523 | +0.00(+0.00%) |
Oct 24, 2022 | 85.36 | 85.37 | 85.36 | 85.36 | 2,452,353 | -0.01(-0.01%) |
Oct 21, 2022 | 85.36 | 85.37 | 85.36 | 85.37 | 4,996,169 | +0.01(+0.01%) |
Oct 20, 2022 | 85.35 | 85.36 | 85.35 | 85.36 | 4,892,427 | +0.04(+0.04%) |
Oct 19, 2022 | 85.34 | 85.34 | 85.33 | 85.33 | 4,647,849 | +0.00(+0.00%) |
Oct 18, 2022 | 85.33 | 85.34 | 85.33 | 85.33 | 5,346,848 | +0.00(+0.00%) |
Oct 17, 2022 | 85.34 | 85.34 | 85.33 | 85.33 | 6,838,279 | +0.00(+0.00%) |
Oct 14, 2022 | 85.33 | 85.33 | 85.32 | 85.33 | 3,350,645 | +0.00(+0.00%) |
Oct 13, 2022 | 85.32 | 85.33 | 85.32 | 85.33 | 5,376,078 | +0.03(+0.03%) |
Oct 12, 2022 | 85.31 | 85.31 | 85.30 | 85.30 | 4,707,364 | +0.00(+0.00%) |
Oct 11, 2022 | 85.30 | 85.31 | 85.30 | 85.30 | 8,415,673 | +0.00(+0.00%) |
Oct 10, 2022 | 85.31 | 85.31 | 85.30 | 85.30 | 5,996,027 | +0.01(+0.01%) |
Oct 07, 2022 | 85.29 | 85.30 | 85.29 | 85.29 | 5,398,427 | +0.00(+0.00%) |
Oct 06, 2022 | 85.30 | 85.30 | 85.29 | 85.29 | 3,663,128 | +0.02(+0.02%) |
Oct 05, 2022 | 85.27 | 85.28 | 85.26 | 85.27 | 6,891,439 | +0.00(+0.00%) |
Oct 04, 2022 | 85.27 | 85.27 | 85.25 | 85.27 | 7,060,077 | +0.03(+0.03%) |
Oct 03, 2022 | 85.27 | 85.27 | 85.24 | 85.24 | 7,858,077 | -0.02(-0.03%) |
Sep 30, 2022 | 85.27 | 85.27 | 85.25 | 85.27 | 10,590,636 | +0.00(+0.00%) |
Sep 29, 2022 | 85.27 | 85.27 | 85.26 | 85.27 | 6,416,575 | +0.02(+0.02%) |
Sep 28, 2022 | 85.24 | 85.25 | 85.23 | 85.25 | 7,209,694 | +0.01(+0.01%) |
Sep 27, 2022 | 85.23 | 85.24 | 85.23 | 85.24 | 6,307,228 | +0.03(+0.03%) |
Sep 26, 2022 | 85.23 | 85.23 | 85.21 | 85.21 | 8,267,377 | -0.02(-0.02%) |
Sep 23, 2022 | 85.22 | 85.23 | 85.21 | 85.23 | 16,225,089 | +0.00(+0.00%) |
Sep 22, 2022 | 85.21 | 85.23 | 85.20 | 85.23 | 11,795,357 | +0.04(+0.04%) |
Sep 21, 2022 | 85.18 | 85.20 | 85.18 | 85.19 | 4,017,607 | +0.02(+0.02%) |
Sep 20, 2022 | 85.19 | 85.19 | 85.17 | 85.17 | 4,069,472 | -0.01(-0.01%) |
Sep 19, 2022 | 85.18 | 85.19 | 85.17 | 85.18 | 5,541,178 | +0.00(+0.00%) |
Sep 16, 2022 | 85.18 | 85.18 | 85.17 | 85.18 | 3,773,209 | +0.00(+0.00%) |
Sep 15, 2022 | 85.16 | 85.18 | 85.16 | 85.18 | 6,216,906 | +0.03(+0.03%) |
Sep 14, 2022 | 85.16 | 85.16 | 85.15 | 85.16 | 4,540,669 | +0.00(+0.00%) |
Sep 13, 2022 | 85.14 | 85.16 | 85.14 | 85.16 | 6,685,583 | +0.02(+0.02%) |
Sep 12, 2022 | 85.15 | 85.16 | 85.14 | 85.14 | 5,776,432 | -0.01(-0.01%) |
Sep 09, 2022 | 85.14 | 85.15 | 85.14 | 85.15 | 2,046,764 | +0.00(+0.00%) |
Sep 08, 2022 | 85.15 | 85.15 | 85.13 | 85.15 | 4,903,710 | +0.02(+0.02%) |
Sep 07, 2022 | 85.11 | 85.13 | 85.11 | 85.13 | 5,565,505 | +0.01(+0.01%) |
Sep 06, 2022 | 85.11 | 85.12 | 85.11 | 85.12 | 8,584,382 | +0.00(+0.00%) |
Sep 02, 2022 | 85.11 | 85.12 | 85.10 | 85.12 | 6,307,840 | +0.01(+0.01%) |
Sep 01, 2022 | 85.11 | 85.11 | 85.10 | 85.11 | 8,782,073 | +0.02(+0.02%) |
Aug 31, 2022 | 85.08 | 85.09 | 85.07 | 85.09 | 10,119,075 | +0.02(+0.02%) |
Aug 30, 2022 | 85.07 | 85.09 | 85.06 | 85.07 | 34,572,196 | +0.01(+0.01%) |
Aug 29, 2022 | 85.06 | 85.07 | 85.06 | 85.06 | 7,894,511 | +0.00(+0.00%) |
Aug 26, 2022 | 85.05 | 85.07 | 85.05 | 85.06 | 5,856,013 | +0.00(+0.00%) |
Aug 25, 2022 | 85.05 | 85.06 | 85.05 | 85.06 | 4,301,165 | +0.01(+0.01%) |
Aug 24, 2022 | 85.04 | 85.05 | 85.04 | 85.05 | 2,782,104 | +0.03(+0.03%) |
Aug 23, 2022 | 85.04 | 85.04 | 85.03 | 85.03 | 7,381,052 | -0.02(-0.02%) |
Aug 22, 2022 | 85.03 | 85.04 | 85.03 | 85.04 | 6,022,597 | +0.01(+0.01%) |
Aug 19, 2022 | 85.03 | 85.04 | 85.02 | 85.04 | 4,450,828 | +0.00(+0.00%) |
Aug 18, 2022 | 85.03 | 85.04 | 85.02 | 85.04 | 2,397,038 | +0.04(+0.04%) |
Aug 17, 2022 | 85.01 | 85.02 | 85.00 | 85.00 | 3,952,323 | +0.00(+0.00%) |
Aug 16, 2022 | 85.01 | 85.01 | 85.00 | 85.00 | 4,665,495 | +0.01(+0.01%) |
Aug 15, 2022 | 84.99 | 85.00 | 84.99 | 84.99 | 6,031,230 | -0.01(-0.01%) |
Aug 12, 2022 | 84.99 | 85.00 | 84.99 | 85.00 | 2,272,157 | +0.02(+0.02%) |
Aug 11, 2022 | 84.99 | 85.00 | 84.98 | 84.98 | 7,040,938 | +0.00(+0.00%) |
Aug 10, 2022 | 84.97 | 84.99 | 84.97 | 84.98 | 4,069,380 | +0.01(+0.01%) |
Aug 09, 2022 | 84.96 | 84.98 | 84.96 | 84.97 | 4,125,330 | -0.01(-0.01%) |
Aug 08, 2022 | 84.96 | 84.98 | 84.96 | 84.98 | 2,953,940 | +0.01(+0.01%) |
Aug 05, 2022 | 84.97 | 84.97 | 84.96 | 84.97 | 1,993,687 | +0.02(+0.02%) |
Aug 04, 2022 | 84.96 | 84.97 | 84.95 | 84.95 | 6,983,693 | +0.02(+0.02%) |
Aug 03, 2022 | 84.95 | 84.95 | 84.93 | 84.93 | 4,536,661 | -0.01(-0.01%) |
Aug 02, 2022 | 84.93 | 84.94 | 84.93 | 84.94 | 3,352,109 | +0.01(+0.01%) |