Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 68.12 | 68.47 | 68.01 | 68.22 | 31,146 | +0.34(+0.50%) |
Sep 29, 2022 | 68.20 | 68.20 | 67.45 | 67.88 | 51,640 | -0.38(-0.56%) |
Sep 28, 2022 | 68.30 | 68.51 | 68.11 | 68.26 | 33,045 | -0.50(-0.73%) |
Sep 27, 2022 | 69.18 | 69.18 | 68.60 | 68.76 | 84,570 | -0.46(-0.66%) |
Sep 26, 2022 | 69.17 | 69.38 | 68.93 | 69.22 | 82,727 | -0.06(-0.09%) |
Sep 23, 2022 | 69.46 | 69.62 | 69.22 | 69.28 | 503,059 | -0.39(-0.55%) |
Sep 22, 2022 | 69.85 | 69.90 | 69.65 | 69.67 | 219,957 | -0.02(-0.02%) |
Sep 21, 2022 | 69.90 | 70.32 | 69.25 | 69.68 | 37,554 | +0.24(+0.35%) |
Sep 20, 2022 | 69.90 | 69.90 | 69.44 | 69.44 | 46,945 | -0.44(-0.63%) |
Sep 19, 2022 | 69.54 | 69.94 | 69.54 | 69.88 | 54,590 | +0.20(+0.29%) |
Sep 16, 2022 | 69.67 | 69.72 | 69.56 | 69.68 | 30,500 | -0.10(-0.14%) |
Sep 15, 2022 | 69.98 | 69.98 | 69.71 | 69.78 | 44,485 | -0.09(-0.13%) |
Sep 14, 2022 | 69.78 | 69.98 | 69.78 | 69.87 | 50,759 | +0.31(+0.45%) |
Sep 13, 2022 | 69.66 | 69.73 | 69.50 | 69.56 | 142,585 | -0.26(-0.37%) |
Sep 12, 2022 | 69.88 | 70.00 | 69.82 | 69.82 | 24,650 | -0.05(-0.07%) |
Sep 09, 2022 | 69.87 | 70.04 | 69.78 | 69.87 | 44,567 | +0.32(+0.46%) |
Sep 08, 2022 | 69.60 | 69.73 | 69.47 | 69.55 | 56,983 | +0.00(+0.00%) |
Sep 07, 2022 | 69.11 | 69.56 | 69.07 | 69.55 | 22,223 | +0.46(+0.67%) |
Sep 06, 2022 | 69.28 | 69.31 | 69.09 | 69.09 | 58,551 | +0.01(+0.01%) |
Sep 02, 2022 | 69.52 | 69.61 | 69.05 | 69.08 | 31,111 | -0.39(-0.56%) |
Sep 01, 2022 | 69.34 | 69.47 | 68.95 | 69.47 | 8,933 | -0.03(-0.05%) |
Aug 31, 2022 | 69.90 | 69.90 | 69.46 | 69.50 | 14,264 | -0.34(-0.48%) |
Aug 30, 2022 | 70.05 | 70.05 | 69.72 | 69.84 | 16,383 | -0.07(-0.10%) |
Aug 29, 2022 | 69.87 | 69.99 | 69.70 | 69.91 | 46,566 | -0.09(-0.13%) |
Aug 26, 2022 | 70.47 | 70.50 | 70.00 | 70.00 | 38,198 | -0.48(-0.68%) |
Aug 25, 2022 | 70.32 | 70.60 | 70.27 | 70.48 | 127,769 | +0.27(+0.38%) |
Aug 24, 2022 | 70.11 | 70.21 | 70.03 | 70.21 | 15,421 | +0.17(+0.24%) |
Aug 23, 2022 | 69.78 | 70.09 | 69.75 | 70.04 | 66,949 | +0.31(+0.44%) |
Aug 22, 2022 | 69.82 | 69.85 | 69.60 | 69.73 | 17,226 | -0.27(-0.39%) |
Aug 19, 2022 | 70.09 | 70.10 | 69.93 | 70.00 | 100,813 | -0.16(-0.23%) |
Aug 18, 2022 | 70.18 | 70.32 | 69.97 | 70.16 | 59,407 | +0.09(+0.13%) |
Aug 17, 2022 | 70.12 | 70.25 | 69.95 | 70.07 | 170,863 | -0.19(-0.27%) |
Aug 16, 2022 | 70.40 | 70.47 | 70.18 | 70.26 | 16,878 | -0.25(-0.35%) |
Aug 15, 2022 | 70.49 | 70.56 | 70.42 | 70.51 | 35,244 | -0.31(-0.44%) |
Aug 12, 2022 | 70.40 | 70.82 | 70.39 | 70.82 | 39,733 | +0.57(+0.81%) |
Aug 11, 2022 | 70.31 | 70.71 | 70.16 | 70.25 | 33,499 | +0.11(+0.16%) |
Aug 10, 2022 | 69.57 | 70.16 | 69.54 | 70.14 | 67,847 | +0.89(+1.29%) |
Aug 09, 2022 | 69.48 | 69.48 | 69.25 | 69.25 | 371,321 | -0.18(-0.26%) |
Aug 08, 2022 | 69.89 | 69.95 | 69.43 | 69.43 | 23,689 | -0.29(-0.42%) |
Aug 05, 2022 | 69.57 | 69.76 | 69.49 | 69.72 | 72,365 | -0.01(-0.01%) |
Aug 04, 2022 | 69.73 | 69.73 | 69.25 | 69.73 | 55,701 | -0.09(-0.13%) |
Aug 03, 2022 | 69.51 | 69.89 | 69.31 | 69.82 | 90,860 | +0.47(+0.68%) |
Aug 02, 2022 | 69.22 | 69.63 | 69.14 | 69.35 | 117,601 | +0.03(+0.04%) |
Aug 01, 2022 | 69.47 | 69.52 | 69.22 | 69.32 | 81,709 | -0.42(-0.60%) |
Jul 29, 2022 | 69.79 | 69.88 | 69.68 | 69.74 | 108,956 | +0.25(+0.36%) |
Jul 28, 2022 | 69.50 | 69.72 | 69.13 | 69.49 | 433,134 | -0.18(-0.26%) |
Jul 27, 2022 | 69.23 | 69.73 | 69.23 | 69.67 | 112,499 | +0.54(+0.78%) |
Jul 26, 2022 | 68.99 | 69.24 | 68.89 | 69.13 | 171,307 | -0.09(-0.13%) |
Jul 25, 2022 | 69.53 | 69.56 | 69.09 | 69.22 | 716,018 | -0.38(-0.55%) |
Jul 22, 2022 | 69.68 | 69.68 | 69.43 | 69.60 | 32,189 | -0.21(-0.30%) |
Jul 21, 2022 | 69.54 | 69.87 | 69.54 | 69.81 | 20,858 | +0.20(+0.28%) |
Jul 20, 2022 | 69.66 | 69.72 | 69.48 | 69.61 | 19,820 | -0.02(-0.02%) |
Jul 19, 2022 | 69.40 | 69.65 | 69.30 | 69.63 | 21,175 | +0.49(+0.70%) |
Jul 18, 2022 | 69.58 | 69.58 | 69.14 | 69.14 | 15,830 | -0.18(-0.25%) |
Jul 15, 2022 | 69.17 | 69.54 | 69.13 | 69.32 | 25,526 | +0.33(+0.48%) |
Jul 14, 2022 | 68.79 | 69.06 | 68.79 | 68.99 | 54,554 | -0.13(-0.19%) |
Jul 13, 2022 | 68.71 | 69.26 | 68.71 | 69.12 | 20,888 | +0.22(+0.32%) |
Jul 12, 2022 | 68.98 | 69.16 | 68.90 | 68.90 | 105,640 | -0.31(-0.45%) |
Jul 11, 2022 | 69.57 | 69.57 | 69.09 | 69.21 | 48,637 | -0.43(-0.62%) |
Jul 08, 2022 | 69.36 | 69.68 | 69.23 | 69.64 | 17,055 | +0.54(+0.78%) |
Jul 07, 2022 | 69.05 | 69.24 | 69.05 | 69.10 | 28,548 | +0.24(+0.35%) |
Jul 06, 2022 | 69.41 | 69.41 | 67.29 | 68.86 | 78,532 | +0.36(+0.53%) |
Jul 05, 2022 | 68.55 | 68.81 | 67.83 | 68.50 | 122,154 | -0.48(-0.70%) |