Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 71.92 | 72.00 | 71.74 | 71.80 | 11,170,752 | -0.12(-0.16%) |
Sep 29, 2022 | 71.82 | 71.94 | 71.79 | 71.91 | 3,601,266 | -0.14(-0.20%) |
Sep 28, 2022 | 71.79 | 72.07 | 71.78 | 72.06 | 6,355,515 | +0.55(+0.76%) |
Sep 27, 2022 | 71.65 | 71.72 | 71.49 | 71.51 | 4,423,398 | -0.08(-0.11%) |
Sep 26, 2022 | 71.82 | 71.86 | 71.57 | 71.58 | 5,522,756 | -0.36(-0.51%) |
Sep 23, 2022 | 72.13 | 72.13 | 71.90 | 71.95 | 4,533,150 | -0.12(-0.16%) |
Sep 22, 2022 | 72.18 | 72.24 | 72.02 | 72.06 | 3,943,416 | -0.28(-0.38%) |
Sep 21, 2022 | 72.44 | 72.44 | 72.15 | 72.34 | 2,894,472 | -0.07(-0.09%) |
Sep 20, 2022 | 72.40 | 72.47 | 72.37 | 72.41 | 6,236,948 | -0.09(-0.12%) |
Sep 19, 2022 | 72.44 | 72.52 | 72.42 | 72.50 | 6,053,911 | -0.11(-0.15%) |
Sep 16, 2022 | 72.51 | 72.65 | 72.48 | 72.60 | 2,263,287 | +0.02(+0.03%) |
Sep 15, 2022 | 72.56 | 72.64 | 72.53 | 72.58 | 3,043,838 | -0.06(-0.08%) |
Sep 14, 2022 | 72.60 | 72.72 | 72.60 | 72.64 | 2,528,602 | -0.09(-0.12%) |
Sep 13, 2022 | 72.70 | 72.73 | 72.65 | 72.73 | 6,275,181 | -0.24(-0.33%) |
Sep 12, 2022 | 73.04 | 73.09 | 72.95 | 72.97 | 3,179,252 | -0.04(-0.05%) |
Sep 09, 2022 | 73.08 | 73.14 | 72.99 | 73.01 | 1,801,004 | -0.07(-0.09%) |
Sep 08, 2022 | 73.09 | 73.13 | 73.05 | 73.07 | 3,238,118 | -0.02(-0.03%) |
Sep 07, 2022 | 73.05 | 73.12 | 73.01 | 73.09 | 1,859,241 | +0.12(+0.17%) |
Sep 06, 2022 | 73.08 | 73.10 | 72.74 | 72.97 | 7,387,576 | -0.19(-0.26%) |
Sep 02, 2022 | 73.11 | 73.29 | 73.11 | 73.16 | 2,483,029 | +0.11(+0.14%) |
Sep 01, 2022 | 72.94 | 73.08 | 72.92 | 73.05 | 3,681,606 | -0.06(-0.08%) |
Aug 31, 2022 | 73.18 | 73.24 | 73.09 | 73.11 | 2,543,883 | -0.09(-0.12%) |
Aug 30, 2022 | 73.16 | 73.27 | 73.11 | 73.20 | 2,194,980 | -0.04(-0.05%) |
Aug 29, 2022 | 73.27 | 73.29 | 73.22 | 73.24 | 2,084,057 | -0.20(-0.27%) |
Aug 26, 2022 | 73.32 | 73.44 | 73.28 | 73.44 | 2,557,954 | +0.02(+0.03%) |
Aug 25, 2022 | 73.32 | 73.45 | 73.32 | 73.42 | 6,994,923 | +0.12(+0.17%) |
Aug 24, 2022 | 73.34 | 73.37 | 73.29 | 73.30 | 1,837,775 | -0.11(-0.14%) |
Aug 23, 2022 | 73.35 | 73.56 | 73.31 | 73.40 | 13,099,588 | +0.02(+0.03%) |
Aug 22, 2022 | 73.47 | 73.62 | 73.35 | 73.38 | 3,320,506 | -0.13(-0.18%) |
Aug 19, 2022 | 73.47 | 73.53 | 73.43 | 73.52 | 1,416,328 | -0.11(-0.14%) |
Aug 18, 2022 | 73.58 | 73.69 | 73.58 | 73.62 | 1,704,896 | +0.10(+0.13%) |
Aug 17, 2022 | 73.55 | 73.59 | 73.44 | 73.53 | 2,170,117 | -0.35(-0.48%) |
Aug 16, 2022 | 73.78 | 73.88 | 73.66 | 73.88 | 2,462,139 | +0.10(+0.13%) |
Aug 15, 2022 | 73.79 | 73.84 | 73.76 | 73.78 | 2,378,619 | +0.06(+0.08%) |
Aug 12, 2022 | 73.75 | 73.76 | 73.63 | 73.73 | 2,479,946 | +0.11(+0.14%) |
Aug 11, 2022 | 73.76 | 73.89 | 73.62 | 73.62 | 1,751,265 | -0.05(-0.07%) |
Aug 10, 2022 | 73.79 | 73.88 | 73.67 | 73.67 | 2,461,352 | +0.11(+0.16%) |
Aug 09, 2022 | 73.57 | 73.62 | 73.54 | 73.55 | 2,206,382 | -0.10(-0.13%) |
Aug 08, 2022 | 73.64 | 73.73 | 73.64 | 73.65 | 2,743,316 | +0.02(+0.03%) |
Aug 05, 2022 | 73.61 | 73.66 | 73.56 | 73.63 | 2,329,872 | -0.39(-0.53%) |
Aug 04, 2022 | 73.95 | 74.02 | 73.84 | 74.02 | 3,740,718 | +0.18(+0.25%) |
Aug 03, 2022 | 73.83 | 73.85 | 73.61 | 73.84 | 2,428,855 | +0.03(+0.04%) |
Aug 02, 2022 | 74.19 | 74.22 | 73.75 | 73.81 | 10,531,712 | -0.35(-0.48%) |
Aug 01, 2022 | 74.16 | 74.23 | 74.14 | 74.17 | 2,790,527 | +0.01(+0.02%) |
Jul 29, 2022 | 74.11 | 74.22 | 74.06 | 74.15 | 2,838,462 | +0.01(+0.01%) |
Jul 28, 2022 | 74.17 | 74.20 | 74.06 | 74.14 | 2,243,768 | +0.27(+0.36%) |
Jul 27, 2022 | 73.74 | 73.95 | 73.73 | 73.88 | 2,245,648 | +0.14(+0.19%) |
Jul 26, 2022 | 73.81 | 73.89 | 73.72 | 73.73 | 1,671,296 | -0.02(-0.03%) |
Jul 25, 2022 | 73.74 | 73.82 | 73.71 | 73.75 | 2,084,403 | -0.09(-0.12%) |
Jul 22, 2022 | 73.79 | 73.95 | 73.75 | 73.84 | 1,871,757 | +0.28(+0.38%) |
Jul 21, 2022 | 73.29 | 73.58 | 73.29 | 73.56 | 1,846,543 | +0.32(+0.43%) |
Jul 20, 2022 | 73.37 | 73.38 | 73.22 | 73.24 | 5,274,758 | +0.01(+0.01%) |
Jul 19, 2022 | 73.34 | 73.42 | 73.23 | 73.23 | 2,373,625 | -0.11(-0.16%) |
Jul 18, 2022 | 73.37 | 73.38 | 73.28 | 73.35 | 1,941,897 | -0.04(-0.05%) |
Jul 15, 2022 | 73.27 | 73.50 | 73.27 | 73.39 | 3,342,737 | +0.05(+0.07%) |
Jul 14, 2022 | 73.18 | 73.39 | 73.11 | 73.34 | 2,465,466 | -0.06(-0.08%) |
Jul 13, 2022 | 73.26 | 73.50 | 73.20 | 73.40 | 4,045,951 | -0.06(-0.08%) |
Jul 12, 2022 | 73.54 | 73.56 | 73.44 | 73.45 | 2,012,416 | +0.05(+0.07%) |
Jul 11, 2022 | 73.43 | 73.52 | 73.38 | 73.41 | 1,694,266 | +0.06(+0.08%) |
Jul 08, 2022 | 73.36 | 73.40 | 73.30 | 73.35 | 3,380,404 | -0.15(-0.21%) |
Jul 07, 2022 | 73.59 | 73.59 | 73.44 | 73.50 | 6,975,798 | -0.05(-0.06%) |
Jul 06, 2022 | 73.88 | 73.88 | 73.55 | 73.55 | 4,943,224 | -0.30(-0.40%) |
Jul 05, 2022 | 74.04 | 74.04 | 73.79 | 73.85 | 5,129,152 | +0.11(+0.16%) |