Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 69.82 | 69.82 | 69.34 | 69.34 | 11,874 | -0.23(-0.33%) |
Sep 29, 2022 | 69.83 | 69.83 | 69.16 | 69.57 | 9,099 | -0.26(-0.37%) |
Sep 28, 2022 | 69.60 | 69.83 | 69.43 | 69.83 | 10,223 | +0.34(+0.49%) |
Sep 27, 2022 | 69.69 | 69.80 | 69.42 | 69.48 | 22,789 | -0.09(-0.13%) |
Sep 26, 2022 | 69.74 | 69.98 | 69.57 | 69.57 | 7,975 | -0.24(-0.35%) |
Sep 23, 2022 | 70.26 | 70.26 | 69.66 | 69.81 | 16,373 | -0.93(-1.31%) |
Sep 22, 2022 | 70.82 | 70.98 | 70.42 | 70.74 | 9,870 | +0.01(+0.01%) |
Sep 21, 2022 | 71.08 | 71.27 | 70.59 | 70.73 | 2,978 | -0.10(-0.14%) |
Sep 20, 2022 | 71.14 | 71.38 | 70.83 | 70.83 | 15,919 | -0.46(-0.65%) |
Sep 19, 2022 | 70.94 | 71.29 | 70.87 | 71.29 | 7,980 | +0.35(+0.50%) |
Sep 16, 2022 | 70.52 | 70.96 | 70.42 | 70.94 | 2,258 | +0.25(+0.35%) |
Sep 15, 2022 | 71.00 | 71.09 | 70.69 | 70.69 | 25,052 | -0.40(-0.56%) |
Sep 14, 2022 | 70.98 | 71.14 | 70.96 | 71.09 | 2,277 | +0.32(+0.46%) |
Sep 13, 2022 | 71.23 | 71.34 | 70.72 | 70.76 | 9,718 | -1.29(-1.79%) |
Sep 12, 2022 | 71.96 | 72.05 | 71.82 | 72.05 | 6,839 | +0.22(+0.31%) |
Sep 09, 2022 | 71.85 | 71.94 | 71.55 | 71.83 | 7,956 | +0.29(+0.41%) |
Sep 08, 2022 | 70.91 | 71.55 | 70.91 | 71.54 | 9,090 | +0.48(+0.68%) |
Sep 07, 2022 | 70.27 | 71.08 | 70.27 | 71.06 | 7,966 | +0.72(+1.03%) |
Sep 06, 2022 | 70.30 | 70.43 | 70.18 | 70.33 | 6,454 | +0.42(+0.60%) |
Sep 02, 2022 | 70.52 | 70.65 | 69.89 | 69.91 | 8,562 | -0.59(-0.84%) |
Sep 01, 2022 | 69.85 | 70.51 | 69.80 | 70.51 | 11,318 | +0.61(+0.87%) |
Aug 31, 2022 | 70.35 | 70.44 | 69.90 | 69.90 | 29,350 | -0.26(-0.37%) |
Aug 30, 2022 | 70.80 | 70.80 | 70.05 | 70.15 | 202,773 | -0.45(-0.64%) |
Aug 29, 2022 | 70.63 | 70.81 | 70.58 | 70.60 | 4,781 | -0.07(-0.10%) |
Aug 26, 2022 | 71.92 | 71.92 | 70.64 | 70.68 | 3,149 | -1.09(-1.51%) |
Aug 25, 2022 | 71.40 | 71.76 | 71.40 | 71.76 | 11,112 | +0.40(+0.56%) |
Aug 24, 2022 | 71.31 | 71.55 | 71.28 | 71.36 | 24,696 | +0.27(+0.37%) |
Aug 23, 2022 | 70.93 | 71.17 | 70.87 | 71.10 | 5,041 | +0.19(+0.27%) |
Aug 22, 2022 | 70.98 | 71.00 | 70.88 | 70.90 | 13,365 | -0.47(-0.66%) |
Aug 19, 2022 | 71.51 | 71.51 | 71.35 | 71.38 | 16,632 | -0.57(-0.79%) |
Aug 18, 2022 | 71.80 | 72.04 | 71.80 | 71.95 | 13,591 | +0.16(+0.22%) |
Aug 17, 2022 | 72.14 | 72.19 | 71.77 | 71.79 | 7,604 | -0.54(-0.74%) |
Aug 16, 2022 | 72.56 | 72.56 | 72.26 | 72.33 | 7,397 | -0.23(-0.32%) |
Aug 15, 2022 | 72.75 | 72.75 | 72.56 | 72.56 | 1,251 | -0.23(-0.31%) |
Aug 12, 2022 | 72.44 | 72.83 | 72.44 | 72.79 | 5,254 | +0.58(+0.80%) |
Aug 11, 2022 | 72.68 | 73.02 | 72.16 | 72.21 | 3,822 | -0.36(-0.50%) |
Aug 10, 2022 | 72.08 | 72.57 | 72.08 | 72.57 | 14,608 | +1.08(+1.51%) |
Aug 09, 2022 | 71.76 | 71.81 | 71.49 | 71.49 | 12,729 | -0.44(-0.62%) |
Aug 08, 2022 | 72.10 | 72.37 | 71.91 | 71.93 | 15,948 | -0.05(-0.06%) |
Aug 05, 2022 | 71.76 | 72.04 | 71.58 | 71.98 | 38,617 | +0.07(+0.10%) |
Aug 04, 2022 | 71.81 | 71.91 | 71.67 | 71.91 | 34,974 | +0.08(+0.11%) |
Aug 03, 2022 | 71.48 | 71.87 | 71.44 | 71.83 | 8,970 | +0.57(+0.80%) |
Aug 02, 2022 | 70.98 | 71.43 | 70.98 | 71.26 | 5,862 | +0.09(+0.12%) |
Aug 01, 2022 | 70.87 | 71.24 | 70.87 | 71.18 | 21,467 | +0.05(+0.07%) |
Jul 29, 2022 | 71.14 | 71.36 | 70.96 | 71.13 | 51,804 | +0.16(+0.22%) |
Jul 28, 2022 | 70.59 | 71.08 | 70.59 | 70.97 | 14,642 | +0.40(+0.57%) |
Jul 27, 2022 | 70.37 | 70.62 | 70.37 | 70.57 | 1,745 | +0.67(+0.96%) |
Jul 26, 2022 | 70.16 | 70.16 | 69.89 | 69.90 | 5,741 | -0.53(-0.75%) |
Jul 25, 2022 | 70.14 | 70.49 | 70.14 | 70.42 | 12,557 | -0.04(-0.06%) |
Jul 22, 2022 | 70.94 | 70.94 | 70.32 | 70.46 | 5,172 | -0.38(-0.53%) |
Jul 21, 2022 | 70.39 | 70.93 | 70.39 | 70.84 | 7,525 | +0.40(+0.57%) |
Jul 20, 2022 | 70.17 | 70.75 | 70.13 | 70.44 | 4,442 | +0.30(+0.43%) |
Jul 19, 2022 | 69.74 | 70.25 | 69.74 | 70.14 | 6,908 | +1.17(+1.70%) |
Jul 18, 2022 | 69.83 | 69.83 | 68.97 | 68.97 | 5,899 | -0.61(-0.88%) |
Jul 15, 2022 | 69.11 | 69.58 | 69.09 | 69.58 | 2,961 | +0.81(+1.18%) |
Jul 14, 2022 | 68.78 | 68.80 | 68.05 | 68.77 | 13,303 | -0.10(-0.14%) |
Jul 13, 2022 | 68.46 | 68.93 | 68.46 | 68.87 | 105,820 | -0.08(-0.12%) |
Jul 12, 2022 | 68.66 | 69.00 | 68.66 | 68.95 | 118,724 | +0.13(+0.19%) |
Jul 11, 2022 | 69.28 | 69.28 | 68.80 | 68.82 | 3,905 | -0.56(-0.81%) |
Jul 08, 2022 | 69.19 | 69.43 | 69.05 | 69.38 | 7,923 | +0.25(+0.37%) |
Jul 07, 2022 | 68.14 | 69.14 | 68.14 | 69.13 | 14,335 | +1.27(+1.88%) |
Jul 06, 2022 | 67.59 | 68.00 | 67.59 | 67.85 | 8,115 | +0.11(+0.15%) |
Jul 05, 2022 | 67.55 | 67.75 | 67.07 | 67.75 | 193,401 | -0.21(-0.31%) |