Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 68.05 | 68.21 | 67.62 | 67.70 | 9,398,556 | -0.16(-0.24%) |
Sep 29, 2022 | 67.80 | 67.99 | 67.63 | 67.86 | 6,427,792 | -0.35(-0.51%) |
Sep 28, 2022 | 67.79 | 68.24 | 67.66 | 68.21 | 12,275,160 | +1.04(+1.55%) |
Sep 27, 2022 | 67.50 | 67.58 | 67.06 | 67.16 | 12,014,766 | -0.29(-0.44%) |
Sep 26, 2022 | 68.11 | 68.15 | 67.43 | 67.46 | 9,124,105 | -0.87(-1.28%) |
Sep 23, 2022 | 68.57 | 68.57 | 68.09 | 68.33 | 7,255,268 | -0.19(-0.28%) |
Sep 22, 2022 | 68.79 | 68.80 | 68.44 | 68.52 | 5,496,207 | -0.71(-1.03%) |
Sep 21, 2022 | 69.11 | 69.27 | 68.74 | 69.23 | 6,701,709 | +0.19(+0.27%) |
Sep 20, 2022 | 69.00 | 69.17 | 68.92 | 69.04 | 5,006,146 | -0.34(-0.49%) |
Sep 19, 2022 | 69.27 | 69.45 | 69.20 | 69.38 | 6,717,200 | -0.05(-0.07%) |
Sep 16, 2022 | 69.36 | 69.57 | 69.29 | 69.43 | 5,321,190 | -0.08(-0.11%) |
Sep 15, 2022 | 69.57 | 69.65 | 69.46 | 69.51 | 5,233,969 | -0.21(-0.30%) |
Sep 14, 2022 | 69.56 | 69.81 | 69.55 | 69.72 | 4,564,817 | +0.09(+0.12%) |
Sep 13, 2022 | 69.55 | 69.69 | 69.49 | 69.63 | 9,990,277 | -0.35(-0.50%) |
Sep 12, 2022 | 70.23 | 70.30 | 69.89 | 69.98 | 4,223,566 | -0.09(-0.12%) |
Sep 09, 2022 | 70.18 | 70.31 | 70.03 | 70.07 | 4,037,507 | -0.03(-0.04%) |
Sep 08, 2022 | 70.19 | 70.34 | 70.08 | 70.10 | 3,772,570 | -0.22(-0.31%) |
Sep 07, 2022 | 70.04 | 70.31 | 70.02 | 70.31 | 4,436,304 | +0.50(+0.72%) |
Sep 06, 2022 | 70.17 | 70.18 | 69.79 | 69.81 | 7,238,918 | -0.64(-0.90%) |
Sep 02, 2022 | 70.47 | 70.68 | 70.40 | 70.45 | 3,794,435 | +0.18(+0.26%) |
Sep 01, 2022 | 70.25 | 70.33 | 69.99 | 70.27 | 6,492,171 | -0.38(-0.54%) |
Aug 31, 2022 | 70.89 | 70.97 | 70.56 | 70.65 | 5,446,801 | -0.29(-0.41%) |
Aug 30, 2022 | 70.96 | 71.10 | 70.74 | 70.94 | 7,263,250 | +0.06(+0.08%) |
Aug 29, 2022 | 70.98 | 70.99 | 70.83 | 70.89 | 3,446,250 | -0.32(-0.45%) |
Aug 26, 2022 | 71.25 | 71.38 | 71.08 | 71.21 | 4,515,656 | -0.14(-0.20%) |
Aug 25, 2022 | 71.01 | 71.41 | 70.95 | 71.35 | 3,894,646 | +0.39(+0.55%) |
Aug 24, 2022 | 71.00 | 71.04 | 70.88 | 70.96 | 4,021,593 | -0.18(-0.25%) |
Aug 23, 2022 | 71.14 | 71.46 | 71.04 | 71.14 | 6,647,255 | -0.03(-0.04%) |
Aug 22, 2022 | 71.34 | 71.37 | 71.11 | 71.17 | 4,392,128 | -0.32(-0.45%) |
Aug 19, 2022 | 71.53 | 71.53 | 71.37 | 71.49 | 5,409,917 | -0.45(-0.63%) |
Aug 18, 2022 | 72.01 | 72.13 | 71.92 | 71.95 | 4,252,081 | +0.13(+0.18%) |
Aug 17, 2022 | 71.91 | 71.99 | 71.70 | 71.81 | 4,362,133 | -0.43(-0.59%) |
Aug 16, 2022 | 72.23 | 72.25 | 72.00 | 72.24 | 4,333,434 | -0.09(-0.13%) |
Aug 15, 2022 | 72.42 | 72.49 | 72.32 | 72.34 | 4,142,833 | +0.08(+0.10%) |
Aug 12, 2022 | 72.17 | 72.26 | 71.99 | 72.26 | 4,621,578 | +0.33(+0.46%) |
Aug 11, 2022 | 72.52 | 72.61 | 71.90 | 71.93 | 5,469,300 | -0.41(-0.56%) |
Aug 10, 2022 | 72.45 | 72.67 | 72.27 | 72.34 | 4,545,937 | +0.20(+0.28%) |
Aug 09, 2022 | 72.13 | 72.22 | 72.06 | 72.14 | 7,273,952 | -0.16(-0.22%) |
Aug 08, 2022 | 72.26 | 72.40 | 72.22 | 72.30 | 9,011,913 | +0.32(+0.45%) |
Aug 05, 2022 | 72.02 | 72.07 | 71.84 | 71.98 | 9,446,552 | -0.82(-1.13%) |
Aug 04, 2022 | 72.66 | 72.81 | 72.58 | 72.80 | 10,422,186 | +0.18(+0.25%) |
Aug 03, 2022 | 72.19 | 72.63 | 71.95 | 72.62 | 6,070,451 | +0.36(+0.50%) |
Aug 02, 2022 | 73.01 | 73.09 | 72.20 | 72.26 | 11,412,650 | -0.74(-1.01%) |
Aug 01, 2022 | 72.83 | 73.06 | 72.75 | 73.00 | 5,670,729 | +0.32(+0.43%) |
Jul 29, 2022 | 72.59 | 72.94 | 72.54 | 72.68 | 6,984,759 | -0.06(-0.08%) |
Jul 28, 2022 | 72.74 | 72.84 | 72.59 | 72.74 | 5,441,989 | +0.50(+0.69%) |
Jul 27, 2022 | 72.16 | 72.48 | 72.15 | 72.24 | 6,263,018 | +0.20(+0.28%) |
Jul 26, 2022 | 72.31 | 72.37 | 72.01 | 72.04 | 7,368,728 | +0.02(+0.03%) |
Jul 25, 2022 | 71.96 | 72.08 | 71.92 | 72.02 | 4,503,422 | -0.26(-0.37%) |
Jul 22, 2022 | 72.18 | 72.45 | 72.10 | 72.29 | 7,001,065 | +0.59(+0.82%) |
Jul 21, 2022 | 71.29 | 71.73 | 71.29 | 71.70 | 7,232,923 | +0.59(+0.82%) |
Jul 20, 2022 | 71.41 | 71.42 | 71.08 | 71.11 | 4,197,162 | -0.07(-0.09%) |
Jul 19, 2022 | 71.25 | 71.29 | 71.06 | 71.18 | 3,697,538 | -0.06(-0.08%) |
Jul 18, 2022 | 71.31 | 71.33 | 71.10 | 71.24 | 3,639,186 | -0.22(-0.30%) |
Jul 15, 2022 | 71.23 | 71.55 | 71.23 | 71.45 | 5,582,750 | +0.26(+0.36%) |
Jul 14, 2022 | 70.98 | 71.29 | 70.84 | 71.20 | 5,922,859 | -0.23(-0.32%) |
Jul 13, 2022 | 70.76 | 71.48 | 70.75 | 71.43 | 6,753,090 | +0.23(+0.32%) |
Jul 12, 2022 | 71.34 | 71.47 | 71.20 | 71.20 | 6,362,621 | +0.12(+0.17%) |
Jul 11, 2022 | 71.07 | 71.26 | 71.03 | 71.08 | 4,368,136 | +0.26(+0.37%) |
Jul 08, 2022 | 70.90 | 70.93 | 70.74 | 70.81 | 4,430,021 | -0.24(-0.33%) |
Jul 07, 2022 | 71.31 | 71.32 | 70.98 | 71.05 | 7,973,922 | -0.20(-0.28%) |
Jul 06, 2022 | 71.86 | 71.88 | 71.22 | 71.25 | 5,620,217 | -0.43(-0.61%) |
Jul 05, 2022 | 71.69 | 71.80 | 71.55 | 71.68 | 6,617,473 | +0.12(+0.17%) |