Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 68.76 | 69.15 | 68.28 | 68.57 | 5,634,520 | +0.01(+0.01%) |
Sep 28, 2023 | 68.98 | 69.22 | 68.50 | 68.56 | 6,769,502 | -0.17(-0.25%) |
Sep 27, 2023 | 69.52 | 69.69 | 68.39 | 68.74 | 10,816,450 | -0.57(-0.82%) |
Sep 26, 2023 | 68.28 | 69.67 | 68.22 | 69.31 | 9,848,677 | +0.84(+1.23%) |
Sep 25, 2023 | 69.06 | 68.57 | 68.06 | 68.46 | 4,599,166 | -0.71(-1.02%) |
Sep 22, 2023 | 69.44 | 69.78 | 69.09 | 69.17 | 6,085,473 | -0.27(-0.40%) |
Sep 21, 2023 | 70.14 | 70.51 | 69.39 | 69.44 | 4,860,474 | -0.91(-1.30%) |
Sep 20, 2023 | 70.45 | 70.79 | 69.92 | 70.36 | 3,916,464 | +0.13(+0.18%) |
Sep 19, 2023 | 70.44 | 70.44 | 69.89 | 70.23 | 4,122,697 | -0.34(-0.49%) |
Sep 18, 2023 | 71.08 | 71.08 | 70.16 | 70.57 | 3,986,571 | -0.08(-0.11%) |
Sep 15, 2023 | 71.00 | 71.40 | 70.55 | 70.65 | 9,510,230 | -0.43(-0.61%) |
Sep 14, 2023 | 70.22 | 71.25 | 70.09 | 71.08 | 5,277,725 | +1.07(+1.53%) |
Sep 13, 2023 | 69.64 | 70.11 | 69.53 | 70.01 | 4,100,112 | +0.23(+0.32%) |
Sep 12, 2023 | 70.09 | 70.16 | 69.67 | 69.79 | 4,922,669 | -0.30(-0.43%) |
Sep 11, 2023 | 68.87 | 70.28 | 68.63 | 70.09 | 6,622,612 | +1.52(+2.22%) |
Sep 08, 2023 | 68.74 | 68.75 | 68.00 | 68.57 | 7,301,886 | -0.18(-0.26%) |
Sep 07, 2023 | 68.72 | 69.15 | 68.41 | 68.75 | 6,290,579 | +0.30(+0.44%) |
Sep 06, 2023 | 68.29 | 68.51 | 68.01 | 68.44 | 4,871,370 | +0.13(+0.19%) |
Sep 05, 2023 | 68.34 | 68.48 | 67.78 | 68.31 | 6,636,186 | -0.13(-0.19%) |
Sep 01, 2023 | 70.45 | 70.45 | 68.20 | 68.44 | 7,417,367 | -1.54(-2.20%) |
Aug 31, 2023 | 70.16 | 70.34 | 69.64 | 69.98 | 7,246,497 | -0.30(-0.43%) |
Aug 30, 2023 | 70.35 | 70.71 | 70.18 | 70.29 | 3,954,689 | +0.09(+0.13%) |
Aug 29, 2023 | 70.51 | 70.53 | 69.61 | 70.20 | 6,314,488 | -0.07(-0.10%) |
Aug 28, 2023 | 70.63 | 70.65 | 69.89 | 70.27 | 3,642,279 | +0.05(+0.07%) |
Aug 25, 2023 | 69.79 | 70.53 | 69.65 | 70.22 | 3,961,140 | +0.64(+0.92%) |
Aug 24, 2023 | 70.28 | 70.88 | 69.54 | 69.58 | 4,823,302 | -0.62(-0.88%) |
Aug 23, 2023 | 69.24 | 70.27 | 69.16 | 70.20 | 5,706,203 | +1.25(+1.81%) |
Aug 22, 2023 | 69.38 | 69.58 | 68.85 | 68.95 | 4,771,593 | -0.51(-0.74%) |
Aug 21, 2023 | 69.82 | 69.96 | 69.31 | 69.46 | 4,874,253 | -0.39(-0.56%) |
Aug 18, 2023 | 69.89 | 70.12 | 69.70 | 69.86 | 5,427,733 | -0.07(-0.10%) |
Aug 17, 2023 | 70.70 | 70.89 | 69.89 | 69.92 | 4,527,515 | -0.75(-1.06%) |
Aug 16, 2023 | 70.98 | 71.42 | 70.57 | 70.67 | 4,139,677 | -0.31(-0.44%) |
Aug 15, 2023 | 71.59 | 71.66 | 70.93 | 70.98 | 4,963,777 | -0.91(-1.27%) |
Aug 14, 2023 | 72.77 | 72.85 | 71.78 | 71.90 | 6,174,603 | -0.75(-1.03%) |
Aug 11, 2023 | 72.58 | 72.95 | 72.37 | 72.64 | 3,677,440 | +0.25(+0.34%) |
Aug 10, 2023 | 72.68 | 73.36 | 72.31 | 72.40 | 4,213,453 | -0.08(-0.11%) |
Aug 09, 2023 | 72.01 | 72.79 | 71.91 | 72.48 | 5,587,400 | +0.39(+0.55%) |
Aug 08, 2023 | 72.88 | 72.99 | 71.94 | 72.08 | 4,959,372 | -0.84(-1.16%) |
Aug 07, 2023 | 72.81 | 73.17 | 72.65 | 72.93 | 2,944,855 | +0.33(+0.46%) |
Aug 04, 2023 | 73.91 | 74.26 | 72.50 | 72.60 | 5,163,351 | -1.35(-1.82%) |
Aug 03, 2023 | 73.75 | 74.33 | 73.74 | 73.94 | 7,232,614 | -0.06(-0.08%) |
Aug 02, 2023 | 72.78 | 74.26 | 72.77 | 74.00 | 7,343,134 | +0.98(+1.35%) |
Aug 01, 2023 | 72.92 | 73.33 | 72.60 | 73.02 | 5,172,977 | +0.22(+0.30%) |
Jul 31, 2023 | 73.57 | 73.71 | 72.39 | 72.80 | 6,594,300 | -0.89(-1.21%) |
Jul 28, 2023 | 74.52 | 75.39 | 73.32 | 73.70 | 10,413,013 | +2.63(+3.70%) |
Jul 27, 2023 | 72.31 | 72.67 | 70.93 | 71.06 | 6,564,050 | -1.29(-1.78%) |
Jul 26, 2023 | 72.77 | 73.04 | 72.12 | 72.35 | 5,779,586 | -0.72(-0.98%) |
Jul 25, 2023 | 73.00 | 73.09 | 72.65 | 73.07 | 7,054,927 | +0.08(+0.11%) |
Jul 24, 2023 | 72.78 | 73.10 | 72.74 | 72.99 | 6,337,516 | +0.33(+0.46%) |
Jul 21, 2023 | 72.54 | 73.13 | 72.32 | 72.65 | 22,854,106 | +0.10(+0.14%) |
Jul 20, 2023 | 72.18 | 72.72 | 72.16 | 72.56 | 7,130,738 | +0.66(+0.92%) |
Jul 19, 2023 | 70.89 | 71.97 | 70.72 | 71.90 | 6,318,534 | +1.09(+1.54%) |
Jul 18, 2023 | 70.42 | 71.11 | 70.13 | 70.81 | 5,883,044 | +0.16(+0.22%) |
Jul 17, 2023 | 70.76 | 71.32 | 70.60 | 70.65 | 5,930,697 | -0.33(-0.47%) |
Jul 14, 2023 | 70.68 | 71.04 | 70.32 | 70.98 | 4,641,901 | +0.44(+0.63%) |
Jul 13, 2023 | 70.07 | 70.64 | 69.92 | 70.54 | 5,684,783 | +0.42(+0.60%) |
Jul 12, 2023 | 70.00 | 70.53 | 69.68 | 70.12 | 8,607,236 | +0.50(+0.72%) |
Jul 11, 2023 | 70.71 | 70.78 | 69.22 | 69.62 | 8,435,135 | -1.19(-1.68%) |
Jul 10, 2023 | 71.09 | 71.70 | 70.72 | 70.81 | 5,807,037 | +0.10(+0.14%) |
Jul 07, 2023 | 71.46 | 71.47 | 70.66 | 70.71 | 6,842,884 | -0.86(-1.21%) |
Jul 06, 2023 | 71.37 | 71.76 | 70.85 | 71.57 | 6,904,838 | -0.33(-0.46%) |
Jul 05, 2023 | 71.66 | 72.09 | 71.33 | 71.91 | 7,584,732 | -0.28(-0.39%) |