Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 68.78 | 68.82 | 67.89 | 68.10 | 1,659,031 | -0.20(-0.29%) |
Sep 28, 2023 | 67.71 | 68.58 | 67.62 | 68.30 | 1,839,075 | +0.46(+0.67%) |
Sep 27, 2023 | 67.97 | 68.12 | 67.26 | 67.84 | 1,364,082 | +0.11(+0.16%) |
Sep 26, 2023 | 68.26 | 68.33 | 67.61 | 67.73 | 1,579,383 | -0.98(-1.43%) |
Sep 25, 2023 | 68.22 | 68.74 | 68.35 | 68.72 | 1,120,333 | +0.34(+0.49%) |
Sep 22, 2023 | 68.67 | 69.00 | 68.30 | 68.38 | 2,071,871 | -0.05(-0.07%) |
Sep 21, 2023 | 69.11 | 69.15 | 68.40 | 68.43 | 1,318,278 | -1.14(-1.64%) |
Sep 20, 2023 | 70.54 | 70.57 | 69.57 | 69.57 | 1,169,358 | -0.79(-1.13%) |
Sep 19, 2023 | 70.29 | 70.46 | 69.92 | 70.36 | 1,441,261 | -0.12(-0.17%) |
Sep 18, 2023 | 70.28 | 70.70 | 70.24 | 70.48 | 894,525 | +0.14(+0.20%) |
Sep 15, 2023 | 71.13 | 71.13 | 70.29 | 70.34 | 1,303,988 | -0.95(-1.34%) |
Sep 14, 2023 | 71.11 | 71.42 | 70.88 | 71.30 | 1,753,272 | +0.50(+0.70%) |
Sep 13, 2023 | 70.59 | 70.99 | 70.48 | 70.80 | 990,342 | +0.20(+0.28%) |
Sep 12, 2023 | 70.87 | 71.01 | 70.50 | 70.60 | 911,445 | -0.53(-0.74%) |
Sep 11, 2023 | 71.14 | 71.21 | 70.76 | 71.13 | 1,196,275 | +0.46(+0.65%) |
Sep 08, 2023 | 70.55 | 70.97 | 70.49 | 70.67 | 2,969,136 | +0.10(+0.14%) |
Sep 07, 2023 | 70.15 | 70.69 | 70.05 | 70.57 | 3,184,643 | -0.31(-0.43%) |
Sep 06, 2023 | 71.49 | 71.53 | 70.53 | 70.88 | 1,550,146 | -0.75(-1.05%) |
Sep 05, 2023 | 71.64 | 71.85 | 71.49 | 71.63 | 958,282 | -0.09(-0.12%) |
Sep 01, 2023 | 72.12 | 72.15 | 71.46 | 71.72 | 1,547,313 | +0.11(+0.15%) |
Aug 31, 2023 | 71.75 | 72.00 | 71.59 | 71.61 | 975,116 | -0.10(-0.14%) |
Aug 30, 2023 | 71.36 | 71.83 | 71.31 | 71.71 | 1,385,585 | +0.41(+0.57%) |
Aug 29, 2023 | 70.11 | 71.34 | 70.08 | 71.31 | 2,215,851 | +1.18(+1.68%) |
Aug 28, 2023 | 70.10 | 70.22 | 69.74 | 70.13 | 1,931,955 | +0.43(+0.61%) |
Aug 25, 2023 | 69.42 | 69.93 | 68.87 | 69.70 | 2,820,337 | +0.54(+0.77%) |
Aug 24, 2023 | 70.60 | 70.69 | 69.16 | 69.16 | 2,576,409 | -1.10(-1.57%) |
Aug 23, 2023 | 69.56 | 70.36 | 69.56 | 70.26 | 1,133,276 | +0.87(+1.26%) |
Aug 22, 2023 | 69.87 | 69.97 | 69.30 | 69.39 | 2,453,801 | -0.13(-0.19%) |
Aug 21, 2023 | 69.00 | 69.63 | 68.83 | 69.52 | 1,385,695 | +0.76(+1.11%) |
Aug 18, 2023 | 68.24 | 68.94 | 68.20 | 68.76 | 1,305,124 | +0.02(+0.03%) |
Aug 17, 2023 | 69.44 | 69.52 | 68.65 | 68.74 | 1,419,530 | -0.45(-0.65%) |
Aug 16, 2023 | 69.65 | 69.98 | 69.18 | 69.18 | 1,342,846 | -0.56(-0.80%) |
Aug 15, 2023 | 70.25 | 70.34 | 69.62 | 69.74 | 1,144,569 | -0.70(-1.00%) |
Aug 14, 2023 | 69.68 | 70.44 | 69.62 | 70.44 | 828,071 | +0.63(+0.90%) |
Aug 11, 2023 | 69.61 | 70.00 | 69.48 | 69.82 | 1,558,868 | -0.07(-0.10%) |
Aug 10, 2023 | 70.28 | 70.87 | 69.70 | 69.89 | 1,488,519 | +0.02(+0.03%) |
Aug 09, 2023 | 70.48 | 70.48 | 69.76 | 69.87 | 979,705 | -0.46(-0.65%) |
Aug 08, 2023 | 70.29 | 70.41 | 69.86 | 70.32 | 1,222,829 | -0.19(-0.27%) |
Aug 07, 2023 | 70.33 | 70.54 | 70.07 | 70.51 | 1,141,756 | +0.46(+0.65%) |
Aug 04, 2023 | 70.77 | 71.07 | 69.97 | 70.06 | 1,572,238 | -0.61(-0.86%) |
Aug 03, 2023 | 70.39 | 70.95 | 70.38 | 70.66 | 1,881,481 | -0.07(-0.10%) |
Aug 02, 2023 | 71.38 | 71.38 | 70.61 | 70.73 | 1,964,454 | -1.12(-1.56%) |
Aug 01, 2023 | 71.85 | 72.01 | 71.71 | 71.85 | 1,838,785 | -0.24(-0.33%) |
Jul 31, 2023 | 72.02 | 72.13 | 71.81 | 72.09 | 1,481,912 | +0.15(+0.21%) |
Jul 28, 2023 | 71.68 | 72.08 | 71.56 | 71.94 | 1,745,323 | +0.79(+1.12%) |
Jul 27, 2023 | 72.20 | 72.30 | 70.99 | 71.15 | 1,796,085 | -0.48(-0.66%) |
Jul 26, 2023 | 71.47 | 71.91 | 71.29 | 71.62 | 2,798,363 | -0.01(-0.01%) |
Jul 25, 2023 | 71.28 | 71.88 | 71.28 | 71.63 | 2,541,088 | +0.32(+0.45%) |
Jul 24, 2023 | 71.19 | 71.44 | 71.03 | 71.32 | 2,501,991 | +0.36(+0.50%) |
Jul 21, 2023 | 71.21 | 71.32 | 70.94 | 70.96 | 5,539,574 | +0.07(+0.10%) |
Jul 20, 2023 | 71.37 | 71.65 | 70.78 | 70.89 | 21,767,110 | -0.67(-0.94%) |
Jul 19, 2023 | 71.77 | 71.95 | 71.48 | 71.56 | 911,332 | -0.01(-0.01%) |
Jul 18, 2023 | 71.06 | 71.75 | 70.94 | 71.57 | 1,043,082 | +0.46(+0.64%) |
Jul 17, 2023 | 70.76 | 71.27 | 70.76 | 71.12 | 939,027 | +0.41(+0.58%) |
Jul 14, 2023 | 70.71 | 71.07 | 70.56 | 70.71 | 1,320,848 | +0.20(+0.28%) |
Jul 13, 2023 | 70.19 | 70.64 | 70.11 | 70.51 | 1,069,912 | +0.70(+1.01%) |
Jul 12, 2023 | 69.84 | 70.13 | 69.63 | 69.81 | 1,300,701 | +0.56(+0.80%) |
Jul 11, 2023 | 69.12 | 69.34 | 68.85 | 69.25 | 1,291,787 | +0.24(+0.35%) |
Jul 10, 2023 | 68.90 | 69.10 | 68.68 | 69.01 | 946,764 | -0.02(-0.03%) |
Jul 07, 2023 | 69.17 | 69.72 | 69.00 | 69.03 | 1,729,443 | -0.29(-0.42%) |
Jul 06, 2023 | 69.20 | 69.41 | 68.91 | 69.32 | 1,538,707 | -0.55(-0.78%) |
Jul 05, 2023 | 69.68 | 70.05 | 69.68 | 69.87 | 1,716,562 | -0.07(-0.10%) |