Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 68.46 | 68.53 | 68.10 | 68.19 | 7,829,725 | -0.03(-0.04%) |
Sep 28, 2023 | 67.92 | 68.23 | 67.79 | 68.21 | 9,215,120 | +0.18(+0.26%) |
Sep 27, 2023 | 68.50 | 68.51 | 67.90 | 68.04 | 7,881,656 | -0.24(-0.36%) |
Sep 26, 2023 | 68.48 | 68.49 | 68.25 | 68.28 | 7,500,689 | -0.07(-0.10%) |
Sep 25, 2023 | 68.51 | 68.48 | 68.34 | 68.35 | 23,276,294 | -0.51(-0.74%) |
Sep 22, 2023 | 68.67 | 68.90 | 68.63 | 68.86 | 8,340,405 | +0.28(+0.41%) |
Sep 21, 2023 | 68.66 | 68.68 | 68.57 | 68.58 | 9,342,165 | -0.43(-0.62%) |
Sep 20, 2023 | 69.22 | 69.30 | 69.01 | 69.01 | 5,647,958 | -0.09(-0.13%) |
Sep 19, 2023 | 69.19 | 69.24 | 69.07 | 69.09 | 4,299,165 | -0.15(-0.22%) |
Sep 18, 2023 | 69.06 | 69.26 | 69.06 | 69.25 | 6,020,039 | +0.07(+0.11%) |
Sep 15, 2023 | 69.28 | 69.30 | 69.15 | 69.17 | 5,061,832 | -0.14(-0.20%) |
Sep 14, 2023 | 69.48 | 69.51 | 69.29 | 69.31 | 5,349,409 | -0.12(-0.17%) |
Sep 13, 2023 | 69.24 | 69.49 | 69.24 | 69.43 | 6,285,892 | +0.11(+0.15%) |
Sep 12, 2023 | 69.31 | 69.34 | 69.23 | 69.32 | 4,345,558 | +0.05(+0.07%) |
Sep 11, 2023 | 69.28 | 69.33 | 69.21 | 69.27 | 4,314,477 | -0.11(-0.15%) |
Sep 08, 2023 | 69.47 | 69.54 | 69.36 | 69.38 | 4,370,537 | +0.02(+0.03%) |
Sep 07, 2023 | 69.27 | 69.37 | 69.20 | 69.36 | 4,853,792 | +0.23(+0.34%) |
Sep 06, 2023 | 69.28 | 69.28 | 69.05 | 69.12 | 7,982,828 | -0.08(-0.11%) |
Sep 05, 2023 | 69.43 | 69.44 | 69.19 | 69.20 | 4,742,762 | -0.38(-0.55%) |
Sep 01, 2023 | 69.92 | 69.93 | 69.51 | 69.58 | 4,032,863 | -0.34(-0.48%) |
Aug 31, 2023 | 69.89 | 70.03 | 69.85 | 69.92 | 4,871,443 | +0.12(+0.17%) |
Aug 30, 2023 | 69.90 | 69.94 | 69.80 | 69.80 | 4,845,094 | -0.03(-0.04%) |
Aug 29, 2023 | 69.32 | 69.85 | 69.30 | 69.83 | 6,377,311 | +0.43(+0.62%) |
Aug 28, 2023 | 69.43 | 69.43 | 69.30 | 69.40 | 4,073,679 | +0.13(+0.18%) |
Aug 25, 2023 | 69.20 | 69.41 | 69.06 | 69.28 | 4,980,293 | +0.00(+0.00%) |
Aug 24, 2023 | 69.33 | 69.43 | 69.26 | 69.28 | 4,296,038 | -0.17(-0.24%) |
Aug 23, 2023 | 69.17 | 69.45 | 69.15 | 69.44 | 5,342,128 | +0.62(+0.91%) |
Aug 22, 2023 | 68.75 | 68.89 | 68.68 | 68.82 | 4,414,814 | +0.09(+0.13%) |
Aug 21, 2023 | 68.81 | 68.84 | 68.65 | 68.73 | 4,392,120 | -0.33(-0.48%) |
Aug 18, 2023 | 68.94 | 69.16 | 68.93 | 69.06 | 5,228,945 | +0.15(+0.21%) |
Aug 17, 2023 | 68.99 | 69.01 | 68.78 | 68.92 | 7,550,447 | -0.07(-0.10%) |
Aug 16, 2023 | 69.18 | 69.30 | 68.95 | 68.98 | 5,284,825 | -0.19(-0.28%) |
Aug 15, 2023 | 69.22 | 69.38 | 69.16 | 69.18 | 5,159,772 | -0.16(-0.22%) |
Aug 14, 2023 | 69.33 | 69.50 | 69.23 | 69.33 | 8,201,694 | -0.09(-0.13%) |
Aug 11, 2023 | 69.44 | 69.64 | 69.41 | 69.42 | 4,697,248 | -0.22(-0.32%) |
Aug 10, 2023 | 70.09 | 70.18 | 69.64 | 69.65 | 5,331,898 | -0.39(-0.56%) |
Aug 09, 2023 | 70.02 | 70.12 | 69.99 | 70.04 | 5,067,111 | +0.02(+0.03%) |
Aug 08, 2023 | 70.04 | 70.14 | 69.96 | 70.02 | 4,452,162 | +0.25(+0.36%) |
Aug 07, 2023 | 69.80 | 69.84 | 69.70 | 69.76 | 5,124,195 | -0.11(-0.15%) |
Aug 04, 2023 | 69.55 | 69.90 | 69.53 | 69.87 | 7,106,597 | +0.58(+0.83%) |
Aug 03, 2023 | 69.32 | 69.38 | 69.22 | 69.30 | 5,536,534 | -0.43(-0.61%) |
Aug 02, 2023 | 69.72 | 69.76 | 69.51 | 69.72 | 6,718,640 | -0.22(-0.32%) |
Aug 01, 2023 | 70.09 | 70.15 | 69.87 | 69.95 | 11,368,076 | -0.44(-0.62%) |
Jul 31, 2023 | 70.27 | 70.45 | 70.27 | 70.38 | 4,741,235 | +0.13(+0.18%) |
Jul 28, 2023 | 70.14 | 70.28 | 70.08 | 70.26 | 5,553,064 | +0.24(+0.35%) |
Jul 27, 2023 | 70.48 | 70.53 | 69.95 | 70.02 | 5,497,243 | -0.60(-0.85%) |
Jul 26, 2023 | 70.55 | 70.64 | 70.38 | 70.62 | 4,607,757 | +0.23(+0.33%) |
Jul 25, 2023 | 70.32 | 70.45 | 70.29 | 70.38 | 4,322,348 | -0.08(-0.11%) |
Jul 24, 2023 | 70.67 | 70.71 | 70.45 | 70.46 | 3,656,205 | -0.12(-0.17%) |
Jul 21, 2023 | 70.66 | 70.70 | 70.55 | 70.58 | 5,320,132 | +0.05(+0.07%) |
Jul 20, 2023 | 70.63 | 70.64 | 70.39 | 70.53 | 5,414,327 | -0.33(-0.47%) |
Jul 19, 2023 | 70.82 | 70.93 | 70.72 | 70.86 | 11,856,063 | +0.17(+0.23%) |
Jul 18, 2023 | 70.83 | 70.88 | 70.69 | 70.70 | 7,972,481 | +0.09(+0.12%) |
Jul 17, 2023 | 70.54 | 70.65 | 70.47 | 70.61 | 6,114,964 | +0.08(+0.11%) |
Jul 14, 2023 | 70.72 | 70.80 | 70.52 | 70.53 | 7,624,329 | -0.33(-0.47%) |
Jul 13, 2023 | 70.71 | 70.90 | 70.66 | 70.86 | 6,038,464 | +0.43(+0.61%) |
Jul 12, 2023 | 70.25 | 70.48 | 70.20 | 70.43 | 6,582,482 | +0.55(+0.79%) |
Jul 11, 2023 | 69.82 | 69.94 | 69.75 | 69.88 | 5,874,464 | +0.15(+0.21%) |
Jul 10, 2023 | 69.55 | 69.81 | 69.54 | 69.73 | 4,580,145 | +0.24(+0.35%) |
Jul 07, 2023 | 69.53 | 69.69 | 69.45 | 69.49 | 5,892,247 | -0.04(-0.06%) |
Jul 06, 2023 | 69.57 | 69.61 | 69.34 | 69.53 | 5,776,619 | -0.45(-0.64%) |
Jul 05, 2023 | 70.24 | 70.26 | 69.92 | 69.98 | 4,577,151 | -0.29(-0.41%) |