Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 68.84 | 68.88 | 67.95 | 68.16 | 1,657,639 | -0.20(-0.29%) |
Sep 28, 2023 | 67.77 | 68.64 | 67.68 | 68.36 | 1,837,532 | +0.46(+0.67%) |
Sep 27, 2023 | 68.03 | 68.17 | 67.31 | 67.90 | 1,362,937 | +0.11(+0.16%) |
Sep 26, 2023 | 68.32 | 68.39 | 67.66 | 67.79 | 1,578,058 | -0.98(-1.43%) |
Sep 25, 2023 | 68.28 | 68.79 | 68.41 | 68.77 | 1,119,389 | +0.34(+0.49%) |
Sep 22, 2023 | 68.73 | 69.06 | 68.35 | 68.44 | 2,070,126 | -0.05(-0.07%) |
Sep 21, 2023 | 69.17 | 69.21 | 68.46 | 68.49 | 1,317,168 | -1.14(-1.64%) |
Sep 20, 2023 | 70.60 | 70.63 | 69.63 | 69.63 | 1,168,373 | -0.79(-1.13%) |
Sep 19, 2023 | 70.35 | 70.52 | 69.98 | 70.42 | 1,440,047 | -0.12(-0.17%) |
Sep 18, 2023 | 70.34 | 70.76 | 70.30 | 70.54 | 893,772 | +0.14(+0.20%) |
Sep 15, 2023 | 71.19 | 71.19 | 70.35 | 70.40 | 1,302,890 | -0.95(-1.34%) |
Sep 14, 2023 | 71.17 | 71.48 | 70.94 | 71.36 | 1,751,795 | +0.50(+0.70%) |
Sep 13, 2023 | 70.65 | 71.05 | 70.54 | 70.86 | 989,508 | +0.20(+0.28%) |
Sep 12, 2023 | 70.93 | 71.07 | 70.56 | 70.66 | 910,677 | -0.53(-0.74%) |
Sep 11, 2023 | 71.20 | 71.27 | 70.82 | 71.19 | 1,195,268 | +0.46(+0.65%) |
Sep 08, 2023 | 70.61 | 71.03 | 70.55 | 70.73 | 2,966,635 | +0.10(+0.14%) |
Sep 07, 2023 | 70.20 | 70.75 | 70.11 | 70.63 | 3,181,961 | -0.31(-0.43%) |
Sep 06, 2023 | 71.56 | 71.59 | 70.59 | 70.94 | 1,548,840 | -0.75(-1.05%) |
Sep 05, 2023 | 71.70 | 71.91 | 71.56 | 71.69 | 957,475 | -0.09(-0.12%) |
Sep 01, 2023 | 72.18 | 72.21 | 71.52 | 71.78 | 1,546,010 | +0.11(+0.15%) |
Aug 31, 2023 | 71.81 | 72.06 | 71.65 | 71.67 | 974,295 | -0.10(-0.14%) |
Aug 30, 2023 | 71.42 | 71.89 | 71.37 | 71.77 | 1,384,418 | +0.41(+0.57%) |
Aug 29, 2023 | 70.17 | 71.40 | 70.14 | 71.37 | 2,213,985 | +1.18(+1.68%) |
Aug 28, 2023 | 70.16 | 70.28 | 69.80 | 70.18 | 1,930,328 | +0.43(+0.61%) |
Aug 25, 2023 | 69.48 | 69.98 | 68.92 | 69.76 | 2,817,962 | +0.54(+0.77%) |
Aug 24, 2023 | 70.66 | 70.75 | 69.22 | 69.22 | 2,574,239 | -1.10(-1.57%) |
Aug 23, 2023 | 69.62 | 70.42 | 69.62 | 70.32 | 1,132,322 | +0.87(+1.26%) |
Aug 22, 2023 | 69.93 | 70.03 | 69.36 | 69.45 | 2,451,734 | -0.13(-0.19%) |
Aug 21, 2023 | 69.06 | 69.69 | 68.88 | 69.58 | 1,384,527 | +0.76(+1.11%) |
Aug 18, 2023 | 68.30 | 68.99 | 68.26 | 68.81 | 1,304,024 | +0.02(+0.03%) |
Aug 17, 2023 | 69.50 | 69.58 | 68.71 | 68.79 | 1,418,334 | -0.45(-0.65%) |
Aug 16, 2023 | 69.71 | 70.04 | 69.24 | 69.24 | 1,341,714 | -0.56(-0.80%) |
Aug 15, 2023 | 70.31 | 70.40 | 69.68 | 69.80 | 1,143,605 | -0.70(-1.00%) |
Aug 14, 2023 | 69.74 | 70.50 | 69.68 | 70.50 | 827,373 | +0.63(+0.90%) |
Aug 11, 2023 | 69.67 | 70.06 | 69.54 | 69.88 | 1,557,555 | -0.07(-0.10%) |
Aug 10, 2023 | 70.34 | 70.93 | 69.76 | 69.95 | 1,487,265 | +0.02(+0.03%) |
Aug 09, 2023 | 70.54 | 70.54 | 69.82 | 69.93 | 978,880 | -0.46(-0.65%) |
Aug 08, 2023 | 70.35 | 70.47 | 69.92 | 70.38 | 1,221,799 | -0.19(-0.27%) |
Aug 07, 2023 | 70.39 | 70.60 | 70.13 | 70.57 | 1,140,794 | +0.46(+0.65%) |
Aug 04, 2023 | 70.83 | 71.13 | 70.03 | 70.12 | 1,570,914 | -0.61(-0.86%) |
Aug 03, 2023 | 70.45 | 71.01 | 70.44 | 70.72 | 1,879,897 | -0.07(-0.10%) |
Aug 02, 2023 | 71.44 | 71.44 | 70.67 | 70.79 | 1,962,799 | -1.12(-1.56%) |
Aug 01, 2023 | 71.91 | 72.07 | 71.77 | 71.91 | 1,837,237 | -0.24(-0.33%) |
Jul 31, 2023 | 72.08 | 72.19 | 71.87 | 72.15 | 1,480,664 | +0.15(+0.21%) |
Jul 28, 2023 | 71.74 | 72.14 | 71.62 | 72.00 | 1,743,853 | +0.79(+1.12%) |
Jul 27, 2023 | 72.26 | 72.36 | 71.05 | 71.21 | 1,794,572 | -0.48(-0.66%) |
Jul 26, 2023 | 71.53 | 71.97 | 71.35 | 71.68 | 2,796,006 | -0.01(-0.01%) |
Jul 25, 2023 | 71.34 | 71.94 | 71.34 | 71.69 | 2,538,947 | +0.32(+0.45%) |
Jul 24, 2023 | 71.25 | 71.50 | 71.09 | 71.38 | 2,499,884 | +0.36(+0.50%) |
Jul 21, 2023 | 71.27 | 71.38 | 71.00 | 71.02 | 5,534,909 | +0.07(+0.10%) |
Jul 20, 2023 | 71.43 | 71.71 | 70.84 | 70.95 | 21,748,776 | -0.68(-0.94%) |
Jul 19, 2023 | 71.83 | 72.01 | 71.55 | 71.62 | 910,564 | -0.01(-0.01%) |
Jul 18, 2023 | 71.12 | 71.81 | 71.00 | 71.63 | 1,042,203 | +0.46(+0.64%) |
Jul 17, 2023 | 70.82 | 71.33 | 70.82 | 71.18 | 938,236 | +0.41(+0.58%) |
Jul 14, 2023 | 70.77 | 71.13 | 70.62 | 70.77 | 1,319,736 | +0.20(+0.28%) |
Jul 13, 2023 | 70.24 | 70.70 | 70.17 | 70.57 | 1,069,011 | +0.71(+1.01%) |
Jul 12, 2023 | 69.90 | 70.18 | 69.69 | 69.87 | 1,299,606 | +0.56(+0.80%) |
Jul 11, 2023 | 69.18 | 69.40 | 68.90 | 69.31 | 1,290,699 | +0.24(+0.34%) |
Jul 10, 2023 | 68.95 | 69.16 | 68.74 | 69.07 | 945,966 | -0.02(-0.03%) |
Jul 07, 2023 | 69.23 | 69.78 | 69.06 | 69.09 | 1,727,986 | -0.29(-0.42%) |
Jul 06, 2023 | 69.26 | 69.47 | 68.97 | 69.38 | 1,537,411 | -0.55(-0.78%) |
Jul 05, 2023 | 69.74 | 70.11 | 69.74 | 69.93 | 1,715,116 | -0.07(-0.10%) |