Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 68.67 | 68.74 | 68.30 | 68.39 | 7,806,036 | -0.03(-0.04%) |
Sep 28, 2023 | 68.13 | 68.44 | 68.00 | 68.42 | 9,187,240 | +0.18(+0.26%) |
Sep 27, 2023 | 68.71 | 68.72 | 68.10 | 68.25 | 7,857,810 | -0.24(-0.36%) |
Sep 26, 2023 | 68.69 | 68.70 | 68.46 | 68.49 | 7,477,995 | -0.07(-0.10%) |
Sep 25, 2023 | 68.72 | 68.69 | 68.55 | 68.56 | 23,205,872 | -0.51(-0.74%) |
Sep 22, 2023 | 68.88 | 69.11 | 68.83 | 69.07 | 8,315,171 | +0.28(+0.41%) |
Sep 21, 2023 | 68.87 | 68.89 | 68.77 | 68.78 | 9,313,900 | -0.43(-0.62%) |
Sep 20, 2023 | 69.43 | 69.51 | 69.22 | 69.22 | 5,630,871 | -0.09(-0.13%) |
Sep 19, 2023 | 69.40 | 69.45 | 69.28 | 69.30 | 4,286,158 | -0.15(-0.22%) |
Sep 18, 2023 | 69.26 | 69.47 | 69.26 | 69.46 | 6,001,826 | +0.07(+0.11%) |
Sep 15, 2023 | 69.49 | 69.51 | 69.36 | 69.38 | 5,046,517 | -0.14(-0.20%) |
Sep 14, 2023 | 69.69 | 69.72 | 69.50 | 69.52 | 5,333,224 | -0.12(-0.17%) |
Sep 13, 2023 | 69.45 | 69.70 | 69.45 | 69.64 | 6,266,874 | +0.11(+0.16%) |
Sep 12, 2023 | 69.52 | 69.55 | 69.44 | 69.53 | 4,332,411 | +0.05(+0.07%) |
Sep 11, 2023 | 69.49 | 69.54 | 69.42 | 69.48 | 4,301,423 | -0.11(-0.15%) |
Sep 08, 2023 | 69.68 | 69.75 | 69.57 | 69.59 | 4,357,314 | +0.02(+0.03%) |
Sep 07, 2023 | 69.48 | 69.58 | 69.41 | 69.57 | 4,839,107 | +0.24(+0.34%) |
Sep 06, 2023 | 69.49 | 69.50 | 69.25 | 69.33 | 7,958,676 | -0.08(-0.11%) |
Sep 05, 2023 | 69.64 | 69.65 | 69.40 | 69.41 | 4,728,413 | -0.38(-0.55%) |
Sep 01, 2023 | 70.13 | 70.15 | 69.72 | 69.79 | 4,020,662 | -0.34(-0.48%) |
Aug 31, 2023 | 70.10 | 70.24 | 70.06 | 70.13 | 4,856,704 | +0.12(+0.17%) |
Aug 30, 2023 | 70.11 | 70.15 | 70.01 | 70.01 | 4,830,436 | -0.03(-0.04%) |
Aug 29, 2023 | 69.53 | 70.06 | 69.51 | 70.04 | 6,358,017 | +0.43(+0.62%) |
Aug 28, 2023 | 69.64 | 69.64 | 69.51 | 69.61 | 4,061,355 | +0.13(+0.18%) |
Aug 25, 2023 | 69.41 | 69.62 | 69.27 | 69.49 | 4,965,225 | +0.00(+0.00%) |
Aug 24, 2023 | 69.55 | 69.64 | 69.47 | 69.49 | 4,283,040 | -0.17(-0.24%) |
Aug 23, 2023 | 69.38 | 69.66 | 69.36 | 69.65 | 5,325,966 | +0.63(+0.91%) |
Aug 22, 2023 | 68.96 | 69.10 | 68.89 | 69.03 | 4,401,457 | +0.09(+0.13%) |
Aug 21, 2023 | 69.02 | 69.05 | 68.86 | 68.94 | 4,378,831 | -0.33(-0.48%) |
Aug 18, 2023 | 69.15 | 69.37 | 69.13 | 69.27 | 5,213,125 | +0.15(+0.21%) |
Aug 17, 2023 | 69.20 | 69.22 | 68.99 | 69.12 | 7,527,603 | -0.07(-0.10%) |
Aug 16, 2023 | 69.39 | 69.51 | 69.16 | 69.19 | 5,268,836 | -0.20(-0.28%) |
Aug 15, 2023 | 69.43 | 69.59 | 69.37 | 69.39 | 5,144,162 | -0.16(-0.22%) |
Aug 14, 2023 | 69.55 | 69.71 | 69.44 | 69.55 | 8,176,880 | -0.09(-0.13%) |
Aug 11, 2023 | 69.65 | 69.85 | 69.62 | 69.63 | 4,683,037 | -0.22(-0.32%) |
Aug 10, 2023 | 70.31 | 70.40 | 69.85 | 69.86 | 5,315,767 | -0.39(-0.56%) |
Aug 09, 2023 | 70.23 | 70.34 | 70.20 | 70.25 | 5,051,781 | +0.02(+0.03%) |
Aug 08, 2023 | 70.25 | 70.36 | 70.17 | 70.23 | 4,438,692 | +0.25(+0.36%) |
Aug 07, 2023 | 70.01 | 70.05 | 69.92 | 69.98 | 5,108,691 | -0.11(-0.15%) |
Aug 04, 2023 | 69.76 | 70.11 | 69.74 | 70.08 | 7,085,096 | +0.58(+0.83%) |
Aug 03, 2023 | 69.53 | 69.59 | 69.43 | 69.51 | 5,519,783 | -0.43(-0.61%) |
Aug 02, 2023 | 69.94 | 69.97 | 69.72 | 69.94 | 6,698,313 | -0.22(-0.32%) |
Aug 01, 2023 | 70.31 | 70.36 | 70.08 | 70.16 | 11,333,682 | -0.44(-0.62%) |
Jul 31, 2023 | 70.48 | 70.67 | 70.48 | 70.60 | 4,726,891 | +0.13(+0.18%) |
Jul 28, 2023 | 70.35 | 70.49 | 70.30 | 70.47 | 5,536,263 | +0.24(+0.35%) |
Jul 27, 2023 | 70.70 | 70.74 | 70.16 | 70.23 | 5,480,611 | -0.60(-0.85%) |
Jul 26, 2023 | 70.76 | 70.85 | 70.60 | 70.83 | 4,593,817 | +0.23(+0.33%) |
Jul 25, 2023 | 70.53 | 70.67 | 70.50 | 70.60 | 4,309,271 | -0.08(-0.11%) |
Jul 24, 2023 | 70.88 | 70.93 | 70.67 | 70.68 | 3,645,143 | -0.12(-0.17%) |
Jul 21, 2023 | 70.87 | 70.91 | 70.76 | 70.79 | 5,304,037 | +0.05(+0.07%) |
Jul 20, 2023 | 70.84 | 70.85 | 70.60 | 70.74 | 5,397,946 | -0.33(-0.47%) |
Jul 19, 2023 | 71.04 | 71.14 | 70.94 | 71.08 | 11,820,192 | +0.17(+0.23%) |
Jul 18, 2023 | 71.05 | 71.10 | 70.90 | 70.91 | 7,948,360 | +0.09(+0.12%) |
Jul 17, 2023 | 70.75 | 70.86 | 70.69 | 70.82 | 6,096,464 | +0.08(+0.11%) |
Jul 14, 2023 | 70.94 | 71.02 | 70.73 | 70.74 | 7,601,262 | -0.33(-0.47%) |
Jul 13, 2023 | 70.92 | 71.11 | 70.87 | 71.08 | 6,020,195 | +0.43(+0.61%) |
Jul 12, 2023 | 70.46 | 70.70 | 70.41 | 70.65 | 6,562,567 | +0.56(+0.79%) |
Jul 11, 2023 | 70.03 | 70.15 | 69.96 | 70.09 | 5,856,691 | +0.15(+0.21%) |
Jul 10, 2023 | 69.76 | 70.02 | 69.75 | 69.94 | 4,566,288 | +0.24(+0.35%) |
Jul 07, 2023 | 69.74 | 69.91 | 69.66 | 69.70 | 5,874,420 | -0.04(-0.06%) |
Jul 06, 2023 | 69.78 | 69.82 | 69.55 | 69.74 | 5,759,142 | -0.45(-0.64%) |
Jul 05, 2023 | 70.45 | 70.47 | 70.14 | 70.19 | 4,563,303 | -0.29(-0.42%) |