Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 71.71 | 71.79 | 71.53 | 71.59 | 11,203,167 | -0.11(-0.16%) |
Sep 29, 2022 | 71.62 | 71.73 | 71.58 | 71.70 | 3,611,716 | -0.14(-0.20%) |
Sep 28, 2022 | 71.58 | 71.87 | 71.57 | 71.85 | 6,373,957 | +0.55(+0.76%) |
Sep 27, 2022 | 71.44 | 71.51 | 71.28 | 71.30 | 4,436,234 | -0.08(-0.11%) |
Sep 26, 2022 | 71.62 | 71.66 | 71.36 | 71.38 | 5,538,782 | -0.36(-0.51%) |
Sep 23, 2022 | 71.92 | 71.92 | 71.69 | 71.74 | 4,546,304 | -0.11(-0.16%) |
Sep 22, 2022 | 71.97 | 72.03 | 71.81 | 71.86 | 3,954,859 | -0.28(-0.38%) |
Sep 21, 2022 | 72.23 | 72.23 | 71.94 | 72.13 | 2,902,871 | -0.07(-0.09%) |
Sep 20, 2022 | 72.19 | 72.26 | 72.16 | 72.20 | 6,255,046 | -0.09(-0.12%) |
Sep 19, 2022 | 72.23 | 72.31 | 72.21 | 72.29 | 6,071,478 | -0.11(-0.15%) |
Sep 16, 2022 | 72.30 | 72.44 | 72.27 | 72.39 | 2,269,854 | +0.02(+0.03%) |
Sep 15, 2022 | 72.35 | 72.43 | 72.32 | 72.37 | 3,052,670 | -0.06(-0.08%) |
Sep 14, 2022 | 72.39 | 72.51 | 72.39 | 72.43 | 2,535,939 | -0.09(-0.12%) |
Sep 13, 2022 | 72.49 | 72.52 | 72.44 | 72.52 | 6,293,390 | -0.24(-0.33%) |
Sep 12, 2022 | 72.83 | 72.88 | 72.74 | 72.76 | 3,188,477 | -0.04(-0.05%) |
Sep 09, 2022 | 72.87 | 72.93 | 72.77 | 72.79 | 1,806,230 | -0.07(-0.09%) |
Sep 08, 2022 | 72.88 | 72.92 | 72.84 | 72.86 | 3,247,514 | -0.02(-0.03%) |
Sep 07, 2022 | 72.84 | 72.91 | 72.80 | 72.88 | 1,864,636 | +0.12(+0.17%) |
Sep 06, 2022 | 72.87 | 72.89 | 72.53 | 72.76 | 7,409,013 | -0.19(-0.26%) |
Sep 02, 2022 | 72.90 | 73.08 | 72.90 | 72.95 | 2,490,234 | +0.11(+0.14%) |
Sep 01, 2022 | 72.73 | 72.87 | 72.71 | 72.84 | 3,692,289 | -0.06(-0.08%) |
Aug 31, 2022 | 72.97 | 73.03 | 72.88 | 72.90 | 2,551,265 | -0.09(-0.12%) |
Aug 30, 2022 | 72.95 | 73.06 | 72.90 | 72.99 | 2,201,349 | -0.04(-0.05%) |
Aug 29, 2022 | 73.05 | 73.07 | 73.01 | 73.03 | 2,090,105 | -0.20(-0.27%) |
Aug 26, 2022 | 73.11 | 73.23 | 73.06 | 73.23 | 2,565,377 | +0.02(+0.03%) |
Aug 25, 2022 | 73.11 | 73.24 | 73.11 | 73.21 | 7,015,220 | +0.12(+0.17%) |
Aug 24, 2022 | 73.13 | 73.16 | 73.07 | 73.08 | 1,843,108 | -0.11(-0.14%) |
Aug 23, 2022 | 73.14 | 73.35 | 73.10 | 73.19 | 13,137,600 | +0.02(+0.03%) |
Aug 22, 2022 | 73.26 | 73.41 | 73.14 | 73.17 | 3,330,141 | -0.13(-0.18%) |
Aug 19, 2022 | 73.26 | 73.31 | 73.22 | 73.30 | 1,420,438 | -0.11(-0.14%) |
Aug 18, 2022 | 73.37 | 73.47 | 73.37 | 73.41 | 1,709,843 | +0.10(+0.13%) |
Aug 17, 2022 | 73.34 | 73.38 | 73.23 | 73.31 | 2,176,414 | -0.35(-0.48%) |
Aug 16, 2022 | 73.57 | 73.67 | 73.45 | 73.67 | 2,469,284 | +0.10(+0.13%) |
Aug 15, 2022 | 73.58 | 73.62 | 73.54 | 73.57 | 2,385,521 | +0.06(+0.08%) |
Aug 12, 2022 | 73.53 | 73.54 | 73.42 | 73.51 | 2,487,142 | +0.11(+0.14%) |
Aug 11, 2022 | 73.54 | 73.68 | 73.40 | 73.41 | 1,756,347 | -0.05(-0.06%) |
Aug 10, 2022 | 73.58 | 73.67 | 73.46 | 73.46 | 2,468,494 | +0.11(+0.16%) |
Aug 09, 2022 | 73.36 | 73.41 | 73.33 | 73.34 | 2,212,785 | -0.10(-0.13%) |
Aug 08, 2022 | 73.43 | 73.51 | 73.42 | 73.44 | 2,751,277 | +0.02(+0.03%) |
Aug 05, 2022 | 73.40 | 73.45 | 73.35 | 73.42 | 2,336,633 | -0.39(-0.53%) |
Aug 04, 2022 | 73.73 | 73.81 | 73.62 | 73.81 | 3,751,573 | +0.18(+0.25%) |
Aug 03, 2022 | 73.62 | 73.64 | 73.39 | 73.63 | 2,435,903 | +0.03(+0.04%) |
Aug 02, 2022 | 73.97 | 74.00 | 73.54 | 73.60 | 10,562,273 | -0.35(-0.48%) |
Aug 01, 2022 | 73.94 | 74.02 | 73.92 | 73.95 | 2,798,625 | +0.01(+0.02%) |
Jul 29, 2022 | 73.89 | 74.01 | 73.84 | 73.94 | 2,846,699 | +0.01(+0.01%) |
Jul 28, 2022 | 73.96 | 73.99 | 73.84 | 73.93 | 2,250,279 | +0.27(+0.36%) |
Jul 27, 2022 | 73.53 | 73.73 | 73.51 | 73.66 | 2,252,165 | +0.14(+0.19%) |
Jul 26, 2022 | 73.60 | 73.68 | 73.51 | 73.52 | 1,676,146 | -0.02(-0.03%) |
Jul 25, 2022 | 73.53 | 73.60 | 73.50 | 73.54 | 2,090,452 | -0.09(-0.12%) |
Jul 22, 2022 | 73.58 | 73.74 | 73.54 | 73.62 | 1,877,189 | +0.28(+0.38%) |
Jul 21, 2022 | 73.08 | 73.37 | 73.08 | 73.35 | 1,851,901 | +0.31(+0.43%) |
Jul 20, 2022 | 73.16 | 73.17 | 73.01 | 73.03 | 5,290,065 | +0.01(+0.01%) |
Jul 19, 2022 | 73.13 | 73.21 | 73.02 | 73.02 | 2,380,513 | -0.11(-0.16%) |
Jul 18, 2022 | 73.16 | 73.17 | 73.07 | 73.14 | 1,947,532 | -0.04(-0.05%) |
Jul 15, 2022 | 73.06 | 73.29 | 73.06 | 73.18 | 3,352,437 | +0.05(+0.07%) |
Jul 14, 2022 | 72.97 | 73.18 | 72.90 | 73.13 | 2,472,621 | -0.06(-0.08%) |
Jul 13, 2022 | 73.05 | 73.28 | 72.98 | 73.18 | 4,057,692 | -0.06(-0.08%) |
Jul 12, 2022 | 73.33 | 73.35 | 73.23 | 73.24 | 2,018,256 | +0.05(+0.07%) |
Jul 11, 2022 | 73.21 | 73.30 | 73.17 | 73.19 | 1,699,182 | +0.06(+0.08%) |
Jul 08, 2022 | 73.15 | 73.18 | 73.09 | 73.14 | 3,390,213 | -0.15(-0.21%) |
Jul 07, 2022 | 73.38 | 73.38 | 73.23 | 73.29 | 6,996,041 | -0.05(-0.07%) |
Jul 06, 2022 | 73.66 | 73.66 | 73.34 | 73.34 | 4,957,569 | -0.30(-0.40%) |
Jul 05, 2022 | 73.82 | 73.82 | 73.58 | 73.63 | 5,144,037 | +0.11(+0.16%) |