Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 68.89 | 68.90 | 67.90 | 68.07 | 20,547,416 | -0.20(-0.29%) |
Sep 28, 2023 | 67.77 | 68.47 | 67.68 | 68.26 | 19,752,018 | +0.55(+0.82%) |
Sep 27, 2023 | 68.10 | 68.15 | 67.24 | 67.71 | 16,595,932 | -0.13(-0.19%) |
Sep 26, 2023 | 68.19 | 68.39 | 67.78 | 67.84 | 17,979,524 | -0.89(-1.29%) |
Sep 25, 2023 | 68.46 | 68.75 | 68.57 | 68.73 | 17,064,456 | -0.31(-0.44%) |
Sep 22, 2023 | 69.35 | 69.59 | 68.97 | 69.03 | 14,900,298 | +0.06(+0.09%) |
Sep 21, 2023 | 69.48 | 69.62 | 68.97 | 68.97 | 17,840,866 | -1.17(-1.66%) |
Sep 20, 2023 | 70.64 | 70.99 | 70.10 | 70.14 | 14,705,498 | -0.17(-0.24%) |
Sep 19, 2023 | 70.37 | 70.50 | 70.13 | 70.31 | 10,469,613 | +0.06(+0.08%) |
Sep 18, 2023 | 70.20 | 70.33 | 69.95 | 70.25 | 9,235,715 | -0.25(-0.35%) |
Sep 15, 2023 | 70.80 | 71.04 | 70.47 | 70.50 | 14,090,174 | -0.16(-0.22%) |
Sep 14, 2023 | 70.27 | 70.72 | 70.25 | 70.65 | 13,689,327 | +0.92(+1.32%) |
Sep 13, 2023 | 69.80 | 70.00 | 69.59 | 69.74 | 10,173,841 | -0.22(-0.31%) |
Sep 12, 2023 | 69.88 | 70.20 | 69.84 | 69.95 | 8,046,744 | -0.29(-0.41%) |
Sep 11, 2023 | 70.10 | 70.30 | 69.91 | 70.24 | 11,797,059 | +0.72(+1.04%) |
Sep 08, 2023 | 69.52 | 69.75 | 69.43 | 69.52 | 11,962,048 | -0.10(-0.14%) |
Sep 07, 2023 | 69.63 | 69.77 | 69.40 | 69.62 | 13,821,168 | -0.23(-0.33%) |
Sep 06, 2023 | 69.97 | 70.12 | 69.59 | 69.84 | 11,436,261 | -0.15(-0.21%) |
Sep 05, 2023 | 70.43 | 70.45 | 69.99 | 69.99 | 12,236,581 | -0.61(-0.87%) |
Sep 01, 2023 | 71.26 | 71.29 | 70.42 | 70.60 | 17,283,866 | -0.04(-0.06%) |
Aug 31, 2023 | 70.95 | 71.01 | 70.43 | 70.64 | 13,542,362 | -0.28(-0.39%) |
Aug 30, 2023 | 71.02 | 71.26 | 70.82 | 70.92 | 12,404,323 | -0.04(-0.06%) |
Aug 29, 2023 | 69.95 | 71.00 | 69.88 | 70.96 | 12,377,691 | +0.87(+1.24%) |
Aug 28, 2023 | 69.83 | 70.14 | 69.81 | 70.09 | 12,474,880 | +0.73(+1.05%) |
Aug 25, 2023 | 69.33 | 69.60 | 68.73 | 69.36 | 11,763,354 | +0.46(+0.67%) |
Aug 24, 2023 | 69.51 | 69.72 | 68.87 | 68.90 | 15,077,769 | -0.96(-1.37%) |
Aug 23, 2023 | 69.38 | 69.96 | 69.37 | 69.85 | 12,828,840 | +0.75(+1.09%) |
Aug 22, 2023 | 69.56 | 69.58 | 69.04 | 69.10 | 10,700,545 | -0.13(-0.19%) |
Aug 21, 2023 | 69.15 | 69.31 | 68.85 | 69.23 | 16,168,667 | +0.26(+0.37%) |
Aug 18, 2023 | 68.46 | 69.09 | 68.45 | 68.97 | 13,788,305 | +0.00(+0.00%) |
Aug 17, 2023 | 69.69 | 69.76 | 68.88 | 68.97 | 14,944,400 | -0.49(-0.71%) |
Aug 16, 2023 | 69.81 | 70.09 | 69.45 | 69.47 | 11,130,824 | -0.57(-0.82%) |
Aug 15, 2023 | 70.51 | 70.52 | 69.91 | 70.04 | 14,037,501 | -0.88(-1.24%) |
Aug 14, 2023 | 70.52 | 70.99 | 70.33 | 70.92 | 10,084,238 | -0.32(-0.44%) |
Aug 11, 2023 | 71.22 | 71.47 | 71.07 | 71.24 | 15,050,415 | -0.48(-0.67%) |
Aug 10, 2023 | 72.18 | 72.60 | 71.65 | 71.72 | 17,177,092 | +0.31(+0.43%) |
Aug 09, 2023 | 71.53 | 71.72 | 71.30 | 71.41 | 12,417,470 | -0.02(-0.03%) |
Aug 08, 2023 | 71.08 | 71.49 | 70.90 | 71.43 | 14,409,904 | -0.43(-0.60%) |
Aug 07, 2023 | 71.73 | 71.89 | 71.40 | 71.87 | 13,276,501 | +0.60(+0.85%) |
Aug 04, 2023 | 71.43 | 72.00 | 71.21 | 71.27 | 14,418,120 | +0.20(+0.28%) |
Aug 03, 2023 | 70.70 | 71.27 | 70.64 | 71.07 | 12,905,521 | -0.20(-0.28%) |
Aug 02, 2023 | 71.72 | 71.83 | 71.19 | 71.27 | 17,025,684 | -1.35(-1.86%) |
Aug 01, 2023 | 72.82 | 73.02 | 72.47 | 72.62 | 16,917,356 | -0.92(-1.25%) |
Jul 31, 2023 | 73.59 | 73.78 | 73.44 | 73.54 | 13,970,868 | +0.02(+0.03%) |
Jul 28, 2023 | 73.54 | 73.81 | 73.38 | 73.52 | 16,090,395 | +0.52(+0.72%) |
Jul 27, 2023 | 73.77 | 73.77 | 72.94 | 72.99 | 12,935,925 | -0.17(-0.23%) |
Jul 26, 2023 | 72.63 | 73.39 | 72.59 | 73.16 | 12,479,844 | +0.20(+0.27%) |
Jul 25, 2023 | 72.77 | 73.14 | 72.75 | 72.97 | 9,265,716 | +0.08(+0.11%) |
Jul 24, 2023 | 72.75 | 73.04 | 72.71 | 72.89 | 9,539,350 | -0.18(-0.24%) |
Jul 21, 2023 | 73.08 | 73.14 | 72.86 | 73.06 | 10,447,801 | +0.15(+0.20%) |
Jul 20, 2023 | 73.13 | 73.33 | 72.80 | 72.92 | 15,029,996 | -0.38(-0.51%) |
Jul 19, 2023 | 73.38 | 73.53 | 73.10 | 73.29 | 11,278,424 | -0.04(-0.05%) |
Jul 18, 2023 | 72.98 | 73.42 | 72.92 | 73.33 | 11,663,904 | +0.47(+0.65%) |
Jul 17, 2023 | 72.62 | 72.95 | 72.50 | 72.86 | 16,075,660 | -0.09(-0.12%) |
Jul 14, 2023 | 73.31 | 73.37 | 72.92 | 72.95 | 12,706,661 | -0.41(-0.57%) |
Jul 13, 2023 | 73.15 | 73.46 | 73.12 | 73.36 | 12,866,895 | +1.16(+1.60%) |
Jul 12, 2023 | 71.79 | 72.28 | 71.67 | 72.20 | 16,313,090 | +1.35(+1.91%) |
Jul 11, 2023 | 70.53 | 70.87 | 70.34 | 70.85 | 12,972,265 | +0.63(+0.90%) |
Jul 10, 2023 | 69.90 | 70.24 | 69.87 | 70.22 | 9,604,993 | +0.20(+0.28%) |
Jul 07, 2023 | 69.57 | 70.34 | 69.53 | 70.02 | 16,930,972 | +0.52(+0.75%) |
Jul 06, 2023 | 69.67 | 69.69 | 69.07 | 69.50 | 17,633,682 | -1.22(-1.73%) |
Jul 05, 2023 | 71.01 | 71.03 | 70.65 | 70.72 | 16,171,765 | -0.80(-1.12%) |