Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 68.25 | 68.41 | 67.82 | 67.90 | 9,370,120 | -0.16(-0.24%) |
Sep 29, 2022 | 68.01 | 68.19 | 67.84 | 68.06 | 6,408,345 | -0.35(-0.51%) |
Sep 28, 2022 | 68.00 | 68.44 | 67.87 | 68.41 | 12,238,022 | +1.05(+1.55%) |
Sep 27, 2022 | 67.70 | 67.79 | 67.27 | 67.37 | 11,978,415 | -0.30(-0.44%) |
Sep 26, 2022 | 68.32 | 68.35 | 67.64 | 67.66 | 9,096,500 | -0.88(-1.28%) |
Sep 23, 2022 | 68.78 | 68.78 | 68.30 | 68.54 | 7,233,318 | -0.19(-0.28%) |
Sep 22, 2022 | 69.00 | 69.00 | 68.64 | 68.73 | 5,479,578 | -0.71(-1.03%) |
Sep 21, 2022 | 69.32 | 69.48 | 68.95 | 69.44 | 6,681,433 | +0.19(+0.27%) |
Sep 20, 2022 | 69.21 | 69.38 | 69.13 | 69.25 | 4,991,000 | -0.34(-0.49%) |
Sep 19, 2022 | 69.48 | 69.66 | 69.41 | 69.60 | 6,696,877 | -0.05(-0.07%) |
Sep 16, 2022 | 69.57 | 69.78 | 69.50 | 69.64 | 5,305,091 | -0.08(-0.11%) |
Sep 15, 2022 | 69.79 | 69.86 | 69.67 | 69.72 | 5,218,134 | -0.21(-0.30%) |
Sep 14, 2022 | 69.78 | 70.02 | 69.76 | 69.93 | 4,551,007 | +0.09(+0.12%) |
Sep 13, 2022 | 69.76 | 69.90 | 69.70 | 69.84 | 9,960,051 | -0.35(-0.50%) |
Sep 12, 2022 | 70.44 | 70.51 | 70.10 | 70.19 | 4,210,788 | -0.09(-0.12%) |
Sep 09, 2022 | 70.39 | 70.52 | 70.24 | 70.28 | 4,025,292 | -0.03(-0.04%) |
Sep 08, 2022 | 70.40 | 70.56 | 70.29 | 70.31 | 3,761,156 | -0.22(-0.31%) |
Sep 07, 2022 | 70.25 | 70.53 | 70.23 | 70.53 | 4,422,882 | +0.50(+0.72%) |
Sep 06, 2022 | 70.39 | 70.39 | 70.00 | 70.02 | 7,217,017 | -0.64(-0.90%) |
Sep 02, 2022 | 70.68 | 70.90 | 70.61 | 70.66 | 3,782,955 | +0.18(+0.26%) |
Sep 01, 2022 | 70.46 | 70.54 | 70.20 | 70.48 | 6,472,529 | -0.38(-0.54%) |
Aug 31, 2022 | 71.10 | 71.19 | 70.78 | 70.86 | 5,430,321 | -0.29(-0.41%) |
Aug 30, 2022 | 71.18 | 71.32 | 70.96 | 71.16 | 7,241,274 | +0.06(+0.08%) |
Aug 29, 2022 | 71.20 | 71.21 | 71.05 | 71.10 | 3,435,823 | -0.32(-0.45%) |
Aug 26, 2022 | 71.46 | 71.60 | 71.29 | 71.42 | 4,501,993 | -0.14(-0.20%) |
Aug 25, 2022 | 71.23 | 71.62 | 71.16 | 71.57 | 3,882,863 | +0.39(+0.55%) |
Aug 24, 2022 | 71.22 | 71.25 | 71.09 | 71.18 | 4,009,426 | -0.18(-0.25%) |
Aug 23, 2022 | 71.36 | 71.67 | 71.25 | 71.36 | 6,627,144 | -0.03(-0.04%) |
Aug 22, 2022 | 71.56 | 71.59 | 71.33 | 71.39 | 4,378,840 | -0.32(-0.45%) |
Aug 19, 2022 | 71.75 | 71.75 | 71.58 | 71.71 | 5,393,549 | -0.46(-0.63%) |
Aug 18, 2022 | 72.23 | 72.35 | 72.14 | 72.17 | 4,239,216 | +0.13(+0.18%) |
Aug 17, 2022 | 72.13 | 72.20 | 71.92 | 72.03 | 4,348,935 | -0.43(-0.59%) |
Aug 16, 2022 | 72.45 | 72.47 | 72.22 | 72.46 | 4,320,324 | -0.09(-0.13%) |
Aug 15, 2022 | 72.64 | 72.71 | 72.54 | 72.56 | 4,130,299 | +0.08(+0.10%) |
Aug 12, 2022 | 72.39 | 72.48 | 72.20 | 72.48 | 4,607,595 | +0.33(+0.46%) |
Aug 11, 2022 | 72.74 | 72.83 | 72.11 | 72.15 | 5,452,752 | -0.41(-0.56%) |
Aug 10, 2022 | 72.67 | 72.89 | 72.49 | 72.56 | 4,532,183 | +0.20(+0.28%) |
Aug 09, 2022 | 72.35 | 72.44 | 72.28 | 72.36 | 7,251,945 | -0.16(-0.22%) |
Aug 08, 2022 | 72.48 | 72.62 | 72.44 | 72.52 | 8,984,647 | +0.32(+0.45%) |
Aug 05, 2022 | 72.24 | 72.29 | 72.06 | 72.19 | 9,417,971 | -0.83(-1.13%) |
Aug 04, 2022 | 72.88 | 73.03 | 72.80 | 73.02 | 10,390,654 | +0.18(+0.25%) |
Aug 03, 2022 | 72.41 | 72.85 | 72.17 | 72.84 | 6,052,084 | +0.36(+0.50%) |
Aug 02, 2022 | 73.23 | 73.31 | 72.42 | 72.48 | 11,378,121 | -0.74(-1.01%) |
Aug 01, 2022 | 73.05 | 73.28 | 72.97 | 73.22 | 5,653,572 | +0.32(+0.43%) |
Jul 29, 2022 | 72.81 | 73.16 | 72.76 | 72.90 | 6,963,627 | -0.06(-0.08%) |
Jul 28, 2022 | 72.96 | 73.06 | 72.81 | 72.96 | 5,425,524 | +0.50(+0.69%) |
Jul 27, 2022 | 72.38 | 72.70 | 72.37 | 72.46 | 6,244,069 | +0.20(+0.28%) |
Jul 26, 2022 | 72.53 | 72.59 | 72.23 | 72.26 | 7,346,434 | +0.02(+0.03%) |
Jul 25, 2022 | 72.18 | 72.30 | 72.14 | 72.24 | 4,489,797 | -0.27(-0.37%) |
Jul 22, 2022 | 72.40 | 72.67 | 72.32 | 72.51 | 6,979,883 | +0.59(+0.82%) |
Jul 21, 2022 | 71.51 | 71.95 | 71.51 | 71.92 | 7,211,040 | +0.59(+0.82%) |
Jul 20, 2022 | 71.62 | 71.63 | 71.29 | 71.33 | 4,184,464 | -0.07(-0.09%) |
Jul 19, 2022 | 71.46 | 71.51 | 71.27 | 71.40 | 3,686,351 | -0.06(-0.08%) |
Jul 18, 2022 | 71.53 | 71.54 | 71.31 | 71.45 | 3,628,176 | -0.22(-0.30%) |
Jul 15, 2022 | 71.44 | 71.77 | 71.44 | 71.67 | 5,565,859 | +0.26(+0.36%) |
Jul 14, 2022 | 71.20 | 71.51 | 71.06 | 71.42 | 5,904,939 | -0.23(-0.32%) |
Jul 13, 2022 | 70.98 | 71.69 | 70.96 | 71.64 | 6,732,659 | +0.23(+0.32%) |
Jul 12, 2022 | 71.56 | 71.69 | 71.42 | 71.42 | 6,343,372 | +0.12(+0.17%) |
Jul 11, 2022 | 71.28 | 71.47 | 71.24 | 71.29 | 4,354,921 | +0.27(+0.37%) |
Jul 08, 2022 | 71.11 | 71.14 | 70.95 | 71.03 | 4,416,618 | -0.24(-0.33%) |
Jul 07, 2022 | 71.53 | 71.54 | 71.20 | 71.26 | 7,949,797 | -0.20(-0.28%) |
Jul 06, 2022 | 72.08 | 72.10 | 71.44 | 71.46 | 5,603,213 | -0.44(-0.61%) |
Jul 05, 2022 | 71.91 | 72.02 | 71.77 | 71.90 | 6,597,452 | +0.12(+0.17%) |