Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 68.91 | 69.08 | 68.39 | 68.57 | 31,714 | -0.48(-0.70%) |
Sep 29, 2022 | 69.25 | 69.25 | 68.82 | 69.05 | 34,447 | -0.40(-0.57%) |
Sep 28, 2022 | 69.05 | 69.50 | 69.01 | 69.45 | 92,860 | +0.53(+0.77%) |
Sep 27, 2022 | 68.92 | 69.16 | 68.67 | 68.92 | 49,162 | +0.04(+0.05%) |
Sep 26, 2022 | 69.28 | 69.39 | 68.53 | 68.88 | 169,492 | -0.68(-0.98%) |
Sep 23, 2022 | 69.87 | 69.87 | 69.55 | 69.57 | 64,012 | -0.56(-0.80%) |
Sep 22, 2022 | 70.20 | 70.27 | 70.03 | 70.13 | 63,999 | -0.18(-0.26%) |
Sep 21, 2022 | 70.68 | 70.76 | 70.31 | 70.31 | 44,074 | -0.48(-0.68%) |
Sep 20, 2022 | 70.93 | 70.93 | 70.72 | 70.79 | 45,129 | -0.59(-0.83%) |
Sep 19, 2022 | 70.90 | 71.38 | 70.90 | 71.38 | 40,301 | +0.14(+0.19%) |
Sep 16, 2022 | 71.16 | 71.28 | 71.07 | 71.25 | 59,886 | -0.22(-0.30%) |
Sep 15, 2022 | 71.67 | 71.70 | 71.41 | 71.47 | 18,237 | -0.35(-0.49%) |
Sep 14, 2022 | 71.73 | 71.96 | 71.69 | 71.82 | 69,711 | +0.02(+0.03%) |
Sep 13, 2022 | 72.27 | 72.42 | 71.80 | 71.80 | 65,680 | -1.05(-1.45%) |
Sep 12, 2022 | 72.84 | 72.92 | 72.81 | 72.85 | 21,798 | +0.20(+0.28%) |
Sep 09, 2022 | 72.51 | 72.65 | 72.45 | 72.65 | 11,457 | +0.44(+0.60%) |
Sep 08, 2022 | 72.03 | 72.29 | 71.98 | 72.22 | 11,514 | +0.10(+0.13%) |
Sep 07, 2022 | 71.63 | 72.13 | 71.62 | 72.12 | 11,921 | +0.21(+0.29%) |
Sep 06, 2022 | 72.05 | 72.07 | 71.89 | 71.91 | 8,625 | +0.00(+0.01%) |
Sep 02, 2022 | 72.05 | 72.28 | 71.91 | 71.91 | 34,374 | +0.04(+0.05%) |
Sep 01, 2022 | 71.82 | 71.94 | 71.58 | 71.87 | 14,231 | -0.14(-0.19%) |
Aug 31, 2022 | 72.04 | 72.28 | 71.98 | 72.00 | 15,884 | -0.19(-0.27%) |
Aug 30, 2022 | 72.53 | 72.53 | 72.15 | 72.20 | 27,114 | -0.48(-0.67%) |
Aug 29, 2022 | 72.59 | 72.77 | 72.58 | 72.68 | 15,363 | +0.16(+0.23%) |
Aug 26, 2022 | 73.14 | 73.15 | 72.51 | 72.52 | 46,854 | -0.65(-0.89%) |
Aug 25, 2022 | 73.03 | 73.19 | 72.97 | 73.16 | 14,056 | +0.24(+0.33%) |
Aug 24, 2022 | 72.63 | 72.93 | 72.64 | 72.92 | 6,660 | -0.08(-0.11%) |
Aug 23, 2022 | 72.65 | 73.08 | 72.65 | 73.00 | 13,787 | +0.57(+0.79%) |
Aug 22, 2022 | 72.64 | 72.66 | 72.39 | 72.43 | 16,426 | -0.34(-0.47%) |
Aug 19, 2022 | 72.85 | 72.85 | 72.67 | 72.77 | 10,333 | -0.32(-0.44%) |
Aug 18, 2022 | 73.25 | 73.25 | 72.93 | 73.09 | 10,018 | -0.18(-0.25%) |
Aug 17, 2022 | 73.20 | 73.36 | 73.08 | 73.27 | 10,651 | -0.36(-0.49%) |
Aug 16, 2022 | 73.41 | 73.66 | 73.40 | 73.63 | 15,921 | +0.39(+0.53%) |
Aug 15, 2022 | 73.16 | 73.35 | 73.11 | 73.24 | 25,828 | -0.86(-1.16%) |
Aug 12, 2022 | 73.90 | 74.10 | 73.82 | 74.10 | 10,504 | +0.09(+0.12%) |
Aug 11, 2022 | 74.27 | 74.27 | 74.02 | 74.02 | 9,442 | +0.03(+0.04%) |
Aug 10, 2022 | 73.64 | 74.09 | 73.64 | 73.99 | 15,259 | +0.63(+0.86%) |
Aug 09, 2022 | 73.44 | 73.46 | 73.28 | 73.36 | 27,819 | -0.15(-0.20%) |
Aug 08, 2022 | 73.49 | 73.62 | 73.45 | 73.50 | 23,453 | +0.42(+0.57%) |
Aug 05, 2022 | 72.83 | 73.16 | 72.80 | 73.09 | 37,116 | -0.44(-0.61%) |
Aug 04, 2022 | 73.45 | 73.55 | 73.45 | 73.53 | 10,831 | -0.08(-0.11%) |
Aug 03, 2022 | 73.57 | 73.63 | 73.36 | 73.61 | 13,368 | +0.16(+0.22%) |
Aug 02, 2022 | 73.54 | 73.62 | 73.41 | 73.45 | 6,183 | -0.16(-0.22%) |
Aug 01, 2022 | 73.85 | 73.85 | 73.53 | 73.61 | 16,419 | -0.19(-0.26%) |
Jul 29, 2022 | 73.58 | 73.83 | 73.55 | 73.80 | 124,877 | +0.07(+0.10%) |
Jul 28, 2022 | 73.73 | 73.74 | 73.45 | 73.72 | 20,179 | +0.01(+0.01%) |
Jul 27, 2022 | 73.38 | 73.76 | 73.29 | 73.72 | 26,500 | +0.38(+0.51%) |
Jul 26, 2022 | 73.45 | 73.45 | 73.26 | 73.34 | 30,524 | -0.29(-0.39%) |
Jul 25, 2022 | 73.52 | 73.63 | 73.41 | 73.63 | 57,003 | +0.45(+0.62%) |
Jul 22, 2022 | 73.49 | 73.63 | 73.11 | 73.17 | 37,126 | -0.23(-0.31%) |
Jul 21, 2022 | 73.16 | 73.41 | 73.09 | 73.41 | 41,032 | +0.01(+0.01%) |
Jul 20, 2022 | 73.29 | 73.43 | 73.27 | 73.40 | 22,034 | -0.05(-0.07%) |
Jul 19, 2022 | 73.11 | 73.45 | 73.11 | 73.45 | 25,785 | +0.61(+0.83%) |
Jul 18, 2022 | 72.97 | 73.26 | 72.80 | 72.84 | 17,965 | +0.25(+0.34%) |
Jul 15, 2022 | 72.40 | 72.61 | 72.34 | 72.59 | 11,075 | +0.46(+0.64%) |
Jul 14, 2022 | 71.66 | 72.18 | 71.52 | 72.13 | 39,035 | -0.69(-0.94%) |
Jul 13, 2022 | 72.54 | 73.04 | 72.53 | 72.82 | 45,584 | +0.17(+0.24%) |
Jul 12, 2022 | 72.50 | 72.78 | 72.47 | 72.64 | 27,012 | -0.08(-0.11%) |
Jul 11, 2022 | 72.55 | 72.87 | 72.42 | 72.72 | 36,759 | -0.26(-0.35%) |
Jul 08, 2022 | 72.87 | 73.05 | 72.80 | 72.98 | 11,083 | +0.11(+0.15%) |
Jul 07, 2022 | 72.71 | 72.90 | 72.70 | 72.87 | 29,465 | +0.38(+0.53%) |
Jul 06, 2022 | 72.61 | 72.61 | 72.29 | 72.48 | 21,998 | -0.04(-0.05%) |
Jul 05, 2022 | 72.64 | 72.67 | 72.28 | 72.52 | 85,139 | -0.81(-1.10%) |