Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 73.90 | 73.99 | 73.50 | 73.59 | 7,222,929 | -0.04(-0.05%) |
Sep 28, 2023 | 73.34 | 73.63 | 73.14 | 73.63 | 8,061,825 | +0.18(+0.25%) |
Sep 27, 2023 | 74.03 | 74.07 | 73.27 | 73.44 | 9,452,646 | -0.35(-0.47%) |
Sep 26, 2023 | 74.11 | 74.12 | 73.74 | 73.79 | 7,129,479 | -0.18(-0.25%) |
Sep 25, 2023 | 74.04 | 74.09 | 73.96 | 73.98 | 10,088,765 | -0.44(-0.59%) |
Sep 22, 2023 | 74.23 | 74.46 | 74.16 | 74.41 | 6,387,269 | +0.33(+0.44%) |
Sep 21, 2023 | 74.18 | 74.22 | 74.06 | 74.08 | 10,353,562 | -0.47(-0.64%) |
Sep 20, 2023 | 74.82 | 74.94 | 74.56 | 74.56 | 6,510,467 | -0.05(-0.06%) |
Sep 19, 2023 | 74.67 | 74.75 | 74.59 | 74.61 | 3,106,406 | -0.23(-0.30%) |
Sep 18, 2023 | 74.69 | 74.86 | 74.67 | 74.83 | 2,104,146 | +0.07(+0.10%) |
Sep 15, 2023 | 74.86 | 74.88 | 74.68 | 74.76 | 4,529,633 | -0.13(-0.17%) |
Sep 14, 2023 | 75.11 | 75.13 | 74.86 | 74.89 | 7,233,325 | -0.10(-0.13%) |
Sep 13, 2023 | 74.72 | 75.02 | 74.72 | 74.98 | 4,404,438 | +0.15(+0.19%) |
Sep 12, 2023 | 74.88 | 74.89 | 74.78 | 74.84 | 3,279,138 | -0.04(-0.05%) |
Sep 11, 2023 | 74.89 | 74.94 | 74.81 | 74.88 | 3,791,711 | -0.08(-0.10%) |
Sep 08, 2023 | 75.13 | 75.22 | 74.95 | 74.96 | 4,940,286 | +0.01(+0.01%) |
Sep 07, 2023 | 74.79 | 74.95 | 74.70 | 74.95 | 6,124,690 | +0.28(+0.38%) |
Sep 06, 2023 | 74.86 | 74.89 | 74.59 | 74.66 | 3,955,210 | -0.18(-0.25%) |
Sep 05, 2023 | 75.10 | 75.11 | 74.83 | 74.85 | 3,414,830 | -0.41(-0.54%) |
Sep 01, 2023 | 75.65 | 75.68 | 75.18 | 75.26 | 2,900,835 | -0.32(-0.43%) |
Aug 31, 2023 | 75.57 | 75.69 | 75.52 | 75.58 | 6,705,706 | +0.11(+0.14%) |
Aug 30, 2023 | 75.64 | 75.64 | 75.45 | 75.47 | 7,537,561 | -0.05(-0.06%) |
Aug 29, 2023 | 75.02 | 75.54 | 74.93 | 75.52 | 7,889,353 | +0.47(+0.63%) |
Aug 28, 2023 | 75.00 | 75.10 | 74.87 | 75.05 | 9,314,356 | +0.27(+0.36%) |
Aug 25, 2023 | 74.83 | 75.00 | 74.55 | 74.78 | 5,431,051 | -0.01(-0.01%) |
Aug 24, 2023 | 74.96 | 75.00 | 74.78 | 74.79 | 2,352,073 | -0.25(-0.33%) |
Aug 23, 2023 | 74.69 | 75.07 | 74.64 | 75.04 | 2,628,923 | +0.77(+1.04%) |
Aug 22, 2023 | 74.27 | 74.38 | 74.14 | 74.26 | 2,148,474 | +0.04(+0.05%) |
Aug 21, 2023 | 74.36 | 74.36 | 74.13 | 74.23 | 2,333,650 | -0.34(-0.45%) |
Aug 18, 2023 | 74.36 | 74.66 | 74.33 | 74.56 | 3,423,140 | +0.25(+0.34%) |
Aug 17, 2023 | 74.44 | 74.49 | 74.17 | 74.31 | 3,103,273 | -0.17(-0.23%) |
Aug 16, 2023 | 74.72 | 74.85 | 74.39 | 74.49 | 5,669,735 | -0.23(-0.31%) |
Aug 15, 2023 | 74.81 | 75.02 | 74.72 | 74.72 | 2,883,435 | -0.26(-0.35%) |
Aug 14, 2023 | 74.99 | 75.11 | 74.79 | 74.98 | 3,048,405 | -0.07(-0.09%) |
Aug 11, 2023 | 75.07 | 75.28 | 75.02 | 75.05 | 4,857,537 | -0.26(-0.35%) |
Aug 10, 2023 | 75.79 | 75.96 | 75.31 | 75.31 | 5,459,300 | -0.43(-0.57%) |
Aug 09, 2023 | 75.75 | 75.85 | 75.70 | 75.74 | 2,982,355 | +0.05(+0.06%) |
Aug 08, 2023 | 75.72 | 75.82 | 75.65 | 75.69 | 3,479,558 | +0.17(+0.23%) |
Aug 07, 2023 | 75.56 | 75.59 | 75.41 | 75.52 | 3,317,814 | -0.05(-0.06%) |
Aug 04, 2023 | 75.19 | 75.63 | 75.16 | 75.57 | 4,207,010 | +0.65(+0.86%) |
Aug 03, 2023 | 74.95 | 75.01 | 74.82 | 74.92 | 7,215,375 | -0.42(-0.56%) |
Aug 02, 2023 | 75.30 | 75.40 | 75.12 | 75.34 | 6,363,710 | -0.26(-0.34%) |
Aug 01, 2023 | 75.84 | 75.87 | 75.55 | 75.61 | 3,365,674 | -0.50(-0.66%) |
Jul 31, 2023 | 75.93 | 76.18 | 75.93 | 76.11 | 5,535,383 | +0.19(+0.25%) |
Jul 28, 2023 | 75.90 | 75.96 | 75.74 | 75.92 | 2,819,325 | +0.37(+0.48%) |
Jul 27, 2023 | 76.18 | 76.23 | 75.48 | 75.55 | 6,033,969 | -0.74(-0.97%) |
Jul 26, 2023 | 76.22 | 76.31 | 75.96 | 76.29 | 4,511,753 | +0.36(+0.47%) |
Jul 25, 2023 | 75.88 | 76.01 | 75.83 | 75.94 | 4,067,194 | -0.09(-0.11%) |
Jul 24, 2023 | 76.22 | 76.33 | 76.02 | 76.02 | 2,428,671 | -0.12(-0.15%) |
Jul 21, 2023 | 76.19 | 76.19 | 76.06 | 76.14 | 2,513,773 | +0.13(+0.16%) |
Jul 20, 2023 | 76.18 | 76.19 | 75.83 | 76.01 | 6,605,953 | -0.38(-0.50%) |
Jul 19, 2023 | 76.38 | 76.45 | 76.23 | 76.40 | 12,001,407 | +0.28(+0.37%) |
Jul 18, 2023 | 76.23 | 76.36 | 76.12 | 76.12 | 4,730,556 | +0.12(+0.16%) |
Jul 17, 2023 | 75.91 | 76.09 | 75.88 | 75.99 | 4,164,068 | +0.09(+0.11%) |
Jul 14, 2023 | 76.22 | 76.31 | 75.90 | 75.91 | 3,828,238 | -0.47(-0.62%) |
Jul 13, 2023 | 76.22 | 76.40 | 76.12 | 76.38 | 3,992,725 | +0.53(+0.70%) |
Jul 12, 2023 | 75.68 | 75.92 | 75.65 | 75.85 | 7,799,862 | +0.63(+0.83%) |
Jul 11, 2023 | 75.08 | 75.25 | 75.03 | 75.22 | 3,256,749 | +0.24(+0.32%) |
Jul 10, 2023 | 74.63 | 75.02 | 74.63 | 74.98 | 4,432,215 | +0.40(+0.54%) |
Jul 07, 2023 | 74.64 | 74.84 | 74.58 | 74.58 | 4,676,220 | -0.05(-0.06%) |
Jul 06, 2023 | 74.73 | 74.74 | 74.39 | 74.63 | 10,121,634 | -0.61(-0.81%) |
Jul 05, 2023 | 75.57 | 75.62 | 75.19 | 75.23 | 8,573,464 | -0.43(-0.57%) |