Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 71.16 | 71.22 | 70.74 | 70.75 | 54,438,452 | -0.11(-0.15%) |
Sep 28, 2023 | 70.40 | 70.89 | 70.36 | 70.86 | 47,837,120 | +0.34(+0.48%) |
Sep 27, 2023 | 70.82 | 70.88 | 70.40 | 70.52 | 47,440,832 | -0.10(-0.14%) |
Sep 26, 2023 | 70.87 | 70.92 | 70.57 | 70.62 | 41,512,584 | -0.31(-0.43%) |
Sep 25, 2023 | 70.84 | 70.97 | 70.86 | 70.93 | 31,463,272 | -0.10(-0.14%) |
Sep 22, 2023 | 71.04 | 71.28 | 71.01 | 71.02 | 38,194,232 | +0.12(+0.18%) |
Sep 21, 2023 | 71.12 | 71.18 | 70.90 | 70.90 | 45,143,884 | -0.51(-0.71%) |
Sep 20, 2023 | 71.63 | 71.75 | 71.40 | 71.41 | 27,834,942 | -0.06(-0.08%) |
Sep 19, 2023 | 71.53 | 71.64 | 71.42 | 71.46 | 35,365,264 | -0.22(-0.31%) |
Sep 18, 2023 | 71.55 | 71.76 | 71.55 | 71.69 | 20,369,196 | +0.05(+0.07%) |
Sep 15, 2023 | 71.69 | 71.84 | 71.64 | 71.64 | 45,152,328 | -0.27(-0.37%) |
Sep 14, 2023 | 71.90 | 71.98 | 71.82 | 71.91 | 30,912,520 | +0.09(+0.12%) |
Sep 13, 2023 | 71.60 | 71.90 | 71.60 | 71.82 | 28,651,658 | +0.19(+0.27%) |
Sep 12, 2023 | 71.56 | 71.75 | 71.56 | 71.63 | 22,576,950 | -0.12(-0.16%) |
Sep 11, 2023 | 71.71 | 71.74 | 71.57 | 71.74 | 31,173,574 | +0.12(+0.17%) |
Sep 08, 2023 | 71.79 | 71.87 | 71.56 | 71.62 | 27,642,750 | -0.03(-0.04%) |
Sep 07, 2023 | 71.29 | 71.69 | 71.29 | 71.65 | 29,962,646 | +0.24(+0.34%) |
Sep 06, 2023 | 71.51 | 71.55 | 71.26 | 71.41 | 32,088,502 | -0.17(-0.24%) |
Sep 05, 2023 | 71.94 | 71.94 | 71.52 | 71.58 | 30,737,194 | -0.47(-0.65%) |
Sep 01, 2023 | 72.17 | 72.21 | 71.84 | 72.05 | 34,605,284 | +0.14(+0.19%) |
Aug 31, 2023 | 71.91 | 72.01 | 71.80 | 71.91 | 32,332,024 | -0.05(-0.07%) |
Aug 30, 2023 | 71.99 | 72.11 | 71.90 | 71.96 | 30,836,674 | -0.03(-0.04%) |
Aug 29, 2023 | 71.47 | 71.99 | 71.43 | 71.99 | 44,151,888 | +0.45(+0.63%) |
Aug 28, 2023 | 71.55 | 71.58 | 71.36 | 71.54 | 22,465,960 | +0.27(+0.38%) |
Aug 25, 2023 | 71.00 | 71.36 | 70.94 | 71.27 | 32,606,884 | +0.30(+0.42%) |
Aug 24, 2023 | 71.38 | 71.38 | 70.90 | 70.98 | 35,943,528 | -0.39(-0.55%) |
Aug 23, 2023 | 71.07 | 71.47 | 71.07 | 71.37 | 34,940,004 | +0.57(+0.81%) |
Aug 22, 2023 | 70.91 | 70.94 | 70.74 | 70.80 | 18,984,000 | +0.04(+0.05%) |
Aug 21, 2023 | 70.77 | 70.83 | 70.54 | 70.76 | 32,208,464 | -0.02(-0.03%) |
Aug 18, 2023 | 70.59 | 71.00 | 70.56 | 70.78 | 46,195,532 | +0.05(+0.07%) |
Aug 17, 2023 | 71.06 | 71.09 | 70.56 | 70.73 | 40,765,528 | -0.30(-0.42%) |
Aug 16, 2023 | 71.22 | 71.41 | 71.03 | 71.03 | 33,245,906 | -0.22(-0.31%) |
Aug 15, 2023 | 71.28 | 71.45 | 71.22 | 71.25 | 34,511,368 | -0.23(-0.32%) |
Aug 14, 2023 | 71.36 | 71.58 | 71.23 | 71.48 | 30,247,258 | -0.01(-0.01%) |
Aug 11, 2023 | 71.34 | 71.51 | 71.25 | 71.48 | 24,420,652 | -0.11(-0.15%) |
Aug 10, 2023 | 71.66 | 71.98 | 71.40 | 71.59 | 46,264,904 | -0.02(-0.03%) |
Aug 09, 2023 | 71.61 | 71.70 | 71.46 | 71.61 | 28,859,370 | +0.01(+0.01%) |
Aug 08, 2023 | 71.40 | 71.65 | 71.32 | 71.60 | 34,520,252 | +0.15(+0.21%) |
Aug 07, 2023 | 71.45 | 71.49 | 71.27 | 71.45 | 20,321,048 | +0.13(+0.19%) |
Aug 04, 2023 | 71.31 | 71.59 | 71.24 | 71.31 | 39,162,488 | +0.42(+0.59%) |
Aug 03, 2023 | 70.89 | 71.03 | 70.78 | 70.89 | 31,768,228 | -0.23(-0.32%) |
Aug 02, 2023 | 71.12 | 71.19 | 70.95 | 71.12 | 40,128,088 | -0.31(-0.43%) |
Aug 01, 2023 | 71.61 | 71.61 | 71.34 | 71.43 | 36,156,352 | -0.36(-0.50%) |
Jul 31, 2023 | 71.71 | 71.88 | 71.67 | 71.78 | 32,336,752 | +0.17(+0.24%) |
Jul 28, 2023 | 71.51 | 71.67 | 71.45 | 71.61 | 29,017,390 | +0.41(+0.57%) |
Jul 27, 2023 | 71.91 | 71.96 | 71.05 | 71.20 | 51,196,248 | -0.57(-0.79%) |
Jul 26, 2023 | 71.46 | 71.84 | 71.42 | 71.77 | 34,780,584 | +0.29(+0.40%) |
Jul 25, 2023 | 71.46 | 71.56 | 71.36 | 71.49 | 31,624,568 | -0.05(-0.07%) |
Jul 24, 2023 | 71.72 | 71.82 | 71.52 | 71.54 | 22,009,224 | -0.12(-0.17%) |
Jul 21, 2023 | 71.50 | 71.77 | 71.50 | 71.66 | 39,386,908 | +0.18(+0.25%) |
Jul 20, 2023 | 71.51 | 71.59 | 71.29 | 71.48 | 28,428,028 | -0.31(-0.44%) |
Jul 19, 2023 | 71.87 | 71.93 | 71.75 | 71.79 | 28,182,220 | +0.06(+0.08%) |
Jul 18, 2023 | 71.59 | 71.83 | 71.56 | 71.74 | 29,227,898 | +0.20(+0.28%) |
Jul 17, 2023 | 71.36 | 71.65 | 71.31 | 71.54 | 30,434,974 | +0.13(+0.19%) |
Jul 14, 2023 | 71.85 | 71.91 | 71.36 | 71.40 | 37,950,084 | -0.52(-0.73%) |
Jul 13, 2023 | 71.78 | 72.00 | 71.70 | 71.93 | 35,712,412 | +0.43(+0.60%) |
Jul 12, 2023 | 71.39 | 71.60 | 71.33 | 71.50 | 45,037,932 | +0.55(+0.78%) |
Jul 11, 2023 | 70.75 | 70.95 | 70.63 | 70.95 | 33,710,264 | +0.38(+0.54%) |
Jul 10, 2023 | 70.28 | 70.64 | 70.27 | 70.57 | 49,450,988 | +0.35(+0.50%) |
Jul 07, 2023 | 70.13 | 70.67 | 70.10 | 70.21 | 44,457,808 | +0.07(+0.09%) |
Jul 06, 2023 | 70.15 | 70.22 | 69.96 | 70.15 | 54,956,624 | -0.51(-0.73%) |
Jul 05, 2023 | 70.85 | 70.87 | 70.55 | 70.66 | 39,911,968 | -0.22(-0.31%) |