Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 69.13 | 69.19 | 69.13 | 69.16 | 197,537 | +0.03(+0.05%) |
Sep 29, 2022 | 69.16 | 69.18 | 69.10 | 69.13 | 119,905 | -0.10(-0.14%) |
Sep 28, 2022 | 69.22 | 69.22 | 69.20 | 69.22 | 239,615 | +0.06(+0.08%) |
Sep 27, 2022 | 69.20 | 69.20 | 69.12 | 69.17 | 235,139 | -0.03(-0.04%) |
Sep 26, 2022 | 69.20 | 69.22 | 69.17 | 69.20 | 145,923 | +0.00(+0.00%) |
Sep 23, 2022 | 69.21 | 69.23 | 69.19 | 69.20 | 146,415 | -0.02(-0.03%) |
Sep 22, 2022 | 69.20 | 69.22 | 69.20 | 69.22 | 127,188 | +0.00(+0.00%) |
Sep 21, 2022 | 69.21 | 69.24 | 69.20 | 69.22 | 42,580 | +0.00(+0.00%) |
Sep 20, 2022 | 69.21 | 69.25 | 69.21 | 69.22 | 105,681 | -0.04(-0.06%) |
Sep 19, 2022 | 69.19 | 69.26 | 69.19 | 69.26 | 71,913 | +0.04(+0.06%) |
Sep 16, 2022 | 69.22 | 69.22 | 69.18 | 69.21 | 79,495 | -0.01(-0.02%) |
Sep 15, 2022 | 69.20 | 69.26 | 69.20 | 69.22 | 222,936 | +0.03(+0.04%) |
Sep 14, 2022 | 69.20 | 69.21 | 69.19 | 69.20 | 19,690 | +0.05(+0.07%) |
Sep 13, 2022 | 69.20 | 69.21 | 69.13 | 69.15 | 98,144 | -0.10(-0.14%) |
Sep 12, 2022 | 69.24 | 69.26 | 69.23 | 69.24 | 26,851 | +0.00(+0.00%) |
Sep 09, 2022 | 69.25 | 69.26 | 69.24 | 69.24 | 28,795 | +0.00(+0.00%) |
Sep 08, 2022 | 69.23 | 69.25 | 69.23 | 69.24 | 11,898 | +0.00(+0.01%) |
Sep 07, 2022 | 69.25 | 69.26 | 69.23 | 69.24 | 102,316 | +0.01(+0.01%) |
Sep 06, 2022 | 69.23 | 69.23 | 69.20 | 69.23 | 29,686 | +0.01(+0.01%) |
Sep 02, 2022 | 69.21 | 69.23 | 69.21 | 69.22 | 67,280 | +0.01(+0.01%) |
Sep 01, 2022 | 69.20 | 69.23 | 69.19 | 69.21 | 83,920 | +0.01(+0.01%) |
Aug 31, 2022 | 69.20 | 69.21 | 69.20 | 69.20 | 96,839 | +0.01(+0.02%) |
Aug 30, 2022 | 69.19 | 69.19 | 69.18 | 69.19 | 32,234 | -0.01(-0.02%) |
Aug 29, 2022 | 69.19 | 69.20 | 69.19 | 69.20 | 39,779 | +0.03(+0.04%) |
Aug 26, 2022 | 69.20 | 69.20 | 69.17 | 69.18 | 70,162 | -0.01(-0.02%) |
Aug 25, 2022 | 69.15 | 69.19 | 69.15 | 69.19 | 16,684 | +0.00(+0.01%) |
Aug 24, 2022 | 69.19 | 69.19 | 69.17 | 69.19 | 111,200 | -0.00(-0.01%) |
Aug 23, 2022 | 69.18 | 69.21 | 69.17 | 69.19 | 57,318 | +0.02(+0.03%) |
Aug 22, 2022 | 69.18 | 69.19 | 69.16 | 69.17 | 58,459 | -0.02(-0.03%) |
Aug 19, 2022 | 69.22 | 69.24 | 69.19 | 69.19 | 16,552 | +0.00(+0.00%) |
Aug 18, 2022 | 69.19 | 69.19 | 69.18 | 69.19 | 58,867 | +0.01(+0.02%) |
Aug 17, 2022 | 69.20 | 69.20 | 69.17 | 69.18 | 35,776 | +0.00(+0.00%) |
Aug 16, 2022 | 69.16 | 69.20 | 69.13 | 69.18 | 28,702 | +0.01(+0.01%) |
Aug 15, 2022 | 69.18 | 69.18 | 69.15 | 69.17 | 77,845 | +0.02(+0.03%) |
Aug 12, 2022 | 69.17 | 69.17 | 69.11 | 69.15 | 30,849 | +0.01(+0.02%) |
Aug 11, 2022 | 69.12 | 69.15 | 69.12 | 69.13 | 33,638 | +0.03(+0.04%) |
Aug 10, 2022 | 69.11 | 69.12 | 69.09 | 69.11 | 41,876 | +0.03(+0.05%) |
Aug 09, 2022 | 69.06 | 69.08 | 69.06 | 69.07 | 34,429 | +0.02(+0.03%) |
Aug 08, 2022 | 69.03 | 69.06 | 69.03 | 69.05 | 37,882 | +0.01(+0.02%) |
Aug 05, 2022 | 69.06 | 69.06 | 69.01 | 69.04 | 51,012 | -0.02(-0.03%) |
Aug 04, 2022 | 69.04 | 69.07 | 69.04 | 69.06 | 55,220 | +0.03(+0.04%) |
Aug 03, 2022 | 69.04 | 69.06 | 69.02 | 69.03 | 97,656 | -0.03(-0.04%) |
Aug 02, 2022 | 69.07 | 69.08 | 69.05 | 69.06 | 25,122 | +0.01(+0.01%) |
Aug 01, 2022 | 69.03 | 69.06 | 69.01 | 69.06 | 25,904 | -0.00(-0.00%) |
Jul 29, 2022 | 69.01 | 69.07 | 69.00 | 69.06 | 210,424 | -0.02(-0.03%) |
Jul 28, 2022 | 69.02 | 69.09 | 69.02 | 69.08 | 20,343 | +0.05(+0.07%) |
Jul 27, 2022 | 69.01 | 69.06 | 68.99 | 69.03 | 64,636 | +0.03(+0.04%) |
Jul 26, 2022 | 68.94 | 69.03 | 68.94 | 69.00 | 54,916 | +0.02(+0.03%) |
Jul 25, 2022 | 68.96 | 69.01 | 68.96 | 68.99 | 121,720 | -0.02(-0.03%) |
Jul 22, 2022 | 68.94 | 69.03 | 68.94 | 69.01 | 45,863 | +0.04(+0.05%) |
Jul 21, 2022 | 68.91 | 69.01 | 68.91 | 68.97 | 73,083 | +0.05(+0.07%) |
Jul 20, 2022 | 68.90 | 68.94 | 68.90 | 68.92 | 37,912 | +0.02(+0.03%) |
Jul 19, 2022 | 68.91 | 68.92 | 68.89 | 68.90 | 75,767 | +0.00(+0.00%) |
Jul 18, 2022 | 68.90 | 68.93 | 68.89 | 68.90 | 17,552 | -0.04(-0.06%) |
Jul 15, 2022 | 68.89 | 68.95 | 68.89 | 68.94 | 96,671 | +0.04(+0.05%) |
Jul 14, 2022 | 68.84 | 68.92 | 68.83 | 68.90 | 136,888 | -0.01(-0.02%) |
Jul 13, 2022 | 68.87 | 68.93 | 68.86 | 68.92 | 25,046 | -0.01(-0.01%) |
Jul 12, 2022 | 68.93 | 68.94 | 68.91 | 68.93 | 19,555 | +0.02(+0.03%) |
Jul 11, 2022 | 68.91 | 68.92 | 68.90 | 68.90 | 76,617 | -0.00(-0.01%) |
Jul 08, 2022 | 68.92 | 68.92 | 68.91 | 68.91 | 4,110 | -0.01(-0.01%) |
Jul 07, 2022 | 68.94 | 68.94 | 68.91 | 68.92 | 54,416 | -0.01(-0.02%) |
Jul 06, 2022 | 68.93 | 68.94 | 68.92 | 68.93 | 15,074 | -0.01(-0.01%) |
Jul 05, 2022 | 68.94 | 68.94 | 68.92 | 68.94 | 65,961 | +0.00(+0.01%) |