Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 68.25 | 68.32 | 67.89 | 67.98 | 7,853,730 | -0.03(-0.04%) |
Sep 28, 2023 | 67.71 | 68.03 | 67.59 | 68.01 | 9,243,372 | +0.18(+0.26%) |
Sep 27, 2023 | 68.29 | 68.30 | 67.69 | 67.83 | 7,905,819 | -0.24(-0.36%) |
Sep 26, 2023 | 68.27 | 68.28 | 68.05 | 68.07 | 7,523,684 | -0.07(-0.10%) |
Sep 25, 2023 | 68.30 | 68.27 | 68.13 | 68.14 | 23,347,656 | -0.51(-0.74%) |
Sep 22, 2023 | 68.46 | 68.69 | 68.42 | 68.65 | 8,365,975 | +0.28(+0.41%) |
Sep 21, 2023 | 68.45 | 68.47 | 68.36 | 68.37 | 9,370,806 | -0.43(-0.62%) |
Sep 20, 2023 | 69.01 | 69.09 | 68.80 | 68.80 | 5,665,274 | -0.09(-0.13%) |
Sep 19, 2023 | 68.98 | 69.02 | 68.86 | 68.88 | 4,312,346 | -0.15(-0.22%) |
Sep 18, 2023 | 68.84 | 69.05 | 68.84 | 69.03 | 6,038,496 | +0.07(+0.11%) |
Sep 15, 2023 | 69.07 | 69.09 | 68.94 | 68.96 | 5,077,350 | -0.14(-0.20%) |
Sep 14, 2023 | 69.26 | 69.30 | 69.08 | 69.10 | 5,365,809 | -0.12(-0.17%) |
Sep 13, 2023 | 69.03 | 69.28 | 69.03 | 69.21 | 6,305,163 | +0.11(+0.15%) |
Sep 12, 2023 | 69.10 | 69.13 | 69.02 | 69.11 | 4,358,881 | +0.05(+0.07%) |
Sep 11, 2023 | 69.07 | 69.12 | 69.00 | 69.06 | 4,327,704 | -0.11(-0.15%) |
Sep 08, 2023 | 69.25 | 69.33 | 69.15 | 69.17 | 4,383,936 | +0.02(+0.03%) |
Sep 07, 2023 | 69.06 | 69.16 | 68.98 | 69.15 | 4,868,673 | +0.23(+0.34%) |
Sep 06, 2023 | 69.07 | 69.07 | 68.83 | 68.91 | 8,007,302 | -0.08(-0.11%) |
Sep 05, 2023 | 69.21 | 69.22 | 68.98 | 68.99 | 4,757,303 | -0.38(-0.55%) |
Sep 01, 2023 | 69.70 | 69.72 | 69.29 | 69.37 | 4,045,227 | -0.34(-0.48%) |
Aug 31, 2023 | 69.68 | 69.81 | 69.64 | 69.71 | 4,886,378 | +0.12(+0.17%) |
Aug 30, 2023 | 69.69 | 69.72 | 69.58 | 69.59 | 4,859,949 | -0.03(-0.04%) |
Aug 29, 2023 | 69.10 | 69.64 | 69.09 | 69.62 | 6,396,863 | +0.43(+0.62%) |
Aug 28, 2023 | 69.22 | 69.22 | 69.08 | 69.19 | 4,086,169 | +0.13(+0.18%) |
Aug 25, 2023 | 68.99 | 69.20 | 68.85 | 69.06 | 4,995,562 | +0.00(+0.00%) |
Aug 24, 2023 | 69.12 | 69.22 | 69.05 | 69.06 | 4,309,209 | -0.17(-0.24%) |
Aug 23, 2023 | 68.96 | 69.24 | 68.94 | 69.23 | 5,358,506 | +0.62(+0.91%) |
Aug 22, 2023 | 68.54 | 68.68 | 68.47 | 68.61 | 4,428,348 | +0.09(+0.13%) |
Aug 21, 2023 | 68.60 | 68.63 | 68.44 | 68.52 | 4,405,585 | -0.33(-0.48%) |
Aug 18, 2023 | 68.73 | 68.95 | 68.71 | 68.85 | 5,244,977 | +0.15(+0.21%) |
Aug 17, 2023 | 68.78 | 68.80 | 68.57 | 68.70 | 7,573,596 | -0.07(-0.10%) |
Aug 16, 2023 | 68.97 | 69.09 | 68.74 | 68.77 | 5,301,028 | -0.19(-0.28%) |
Aug 15, 2023 | 69.01 | 69.17 | 68.95 | 68.97 | 5,175,592 | -0.16(-0.22%) |
Aug 14, 2023 | 69.12 | 69.28 | 69.02 | 69.12 | 8,226,839 | -0.09(-0.13%) |
Aug 11, 2023 | 69.23 | 69.43 | 69.20 | 69.21 | 4,711,649 | -0.22(-0.32%) |
Aug 10, 2023 | 69.88 | 69.97 | 69.42 | 69.43 | 5,348,245 | -0.39(-0.56%) |
Aug 09, 2023 | 69.80 | 69.91 | 69.77 | 69.82 | 5,082,646 | +0.02(+0.03%) |
Aug 08, 2023 | 69.82 | 69.93 | 69.74 | 69.80 | 4,465,811 | +0.25(+0.36%) |
Aug 07, 2023 | 69.59 | 69.62 | 69.49 | 69.55 | 5,139,905 | -0.11(-0.15%) |
Aug 04, 2023 | 69.34 | 69.69 | 69.32 | 69.66 | 7,128,385 | +0.57(+0.83%) |
Aug 03, 2023 | 69.10 | 69.17 | 69.01 | 69.08 | 5,553,508 | -0.43(-0.62%) |
Aug 02, 2023 | 69.51 | 69.55 | 69.30 | 69.51 | 6,739,239 | -0.22(-0.32%) |
Aug 01, 2023 | 69.88 | 69.93 | 69.66 | 69.73 | 11,402,929 | -0.43(-0.62%) |
Jul 31, 2023 | 70.05 | 70.24 | 70.05 | 70.17 | 4,755,771 | +0.13(+0.18%) |
Jul 28, 2023 | 69.93 | 70.06 | 69.87 | 70.04 | 5,570,089 | +0.24(+0.35%) |
Jul 27, 2023 | 70.27 | 70.31 | 69.73 | 69.80 | 5,514,096 | -0.60(-0.85%) |
Jul 26, 2023 | 70.33 | 70.42 | 70.17 | 70.40 | 4,621,884 | +0.23(+0.33%) |
Jul 25, 2023 | 70.10 | 70.24 | 70.07 | 70.17 | 4,335,600 | -0.08(-0.11%) |
Jul 24, 2023 | 70.45 | 70.50 | 70.24 | 70.25 | 3,667,415 | -0.12(-0.17%) |
Jul 21, 2023 | 70.44 | 70.48 | 70.33 | 70.36 | 5,336,443 | +0.05(+0.07%) |
Jul 20, 2023 | 70.41 | 70.42 | 70.18 | 70.31 | 5,430,927 | -0.33(-0.47%) |
Jul 19, 2023 | 70.61 | 70.71 | 70.51 | 70.64 | 11,892,412 | +0.16(+0.23%) |
Jul 18, 2023 | 70.61 | 70.66 | 70.47 | 70.48 | 7,996,923 | +0.09(+0.12%) |
Jul 17, 2023 | 70.32 | 70.43 | 70.26 | 70.39 | 6,133,712 | +0.08(+0.11%) |
Jul 14, 2023 | 70.51 | 70.59 | 70.31 | 70.31 | 7,647,704 | -0.33(-0.47%) |
Jul 13, 2023 | 70.49 | 70.68 | 70.44 | 70.64 | 6,056,977 | +0.43(+0.61%) |
Jul 12, 2023 | 70.03 | 70.27 | 69.99 | 70.22 | 6,602,663 | +0.55(+0.79%) |
Jul 11, 2023 | 69.61 | 69.72 | 69.54 | 69.67 | 5,892,475 | +0.15(+0.21%) |
Jul 10, 2023 | 69.34 | 69.60 | 69.33 | 69.52 | 4,594,187 | +0.24(+0.35%) |
Jul 07, 2023 | 69.32 | 69.48 | 69.23 | 69.28 | 5,910,312 | -0.04(-0.06%) |
Jul 06, 2023 | 69.36 | 69.40 | 69.13 | 69.32 | 5,794,330 | -0.45(-0.64%) |
Jul 05, 2023 | 70.02 | 70.04 | 69.71 | 69.76 | 4,591,184 | -0.29(-0.41%) |