Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 70.49 | 70.49 | 69.44 | 69.82 | 3,297,805 | -0.20(-0.28%) |
Sep 28, 2023 | 70.00 | 70.23 | 69.58 | 70.02 | 3,426,243 | +0.26(+0.37%) |
Sep 27, 2023 | 70.62 | 70.91 | 69.53 | 69.76 | 3,639,031 | -0.93(-1.32%) |
Sep 26, 2023 | 70.67 | 71.10 | 70.60 | 70.69 | 3,859,447 | -0.22(-0.30%) |
Sep 25, 2023 | 70.94 | 70.93 | 70.55 | 70.91 | 3,357,385 | -0.23(-0.32%) |
Sep 22, 2023 | 71.99 | 72.34 | 71.03 | 71.13 | 4,321,194 | -0.76(-1.05%) |
Sep 21, 2023 | 72.51 | 72.64 | 71.88 | 71.89 | 3,376,475 | -0.53(-0.73%) |
Sep 20, 2023 | 72.14 | 72.61 | 71.70 | 72.42 | 4,290,032 | +0.53(+0.74%) |
Sep 19, 2023 | 72.32 | 72.35 | 71.28 | 71.89 | 3,071,733 | -0.62(-0.85%) |
Sep 18, 2023 | 72.07 | 72.76 | 71.53 | 72.51 | 4,117,334 | +0.67(+0.93%) |
Sep 15, 2023 | 71.96 | 72.45 | 71.60 | 71.84 | 5,700,598 | -0.28(-0.39%) |
Sep 14, 2023 | 71.57 | 72.14 | 71.25 | 72.13 | 3,472,521 | +0.62(+0.86%) |
Sep 13, 2023 | 71.61 | 71.89 | 71.16 | 71.51 | 3,169,314 | +0.30(+0.43%) |
Sep 12, 2023 | 72.65 | 72.65 | 71.17 | 71.20 | 3,706,678 | -1.40(-1.93%) |
Sep 11, 2023 | 71.87 | 72.78 | 71.86 | 72.61 | 3,347,379 | +0.74(+1.02%) |
Sep 08, 2023 | 72.23 | 72.46 | 71.76 | 71.87 | 3,874,939 | -0.35(-0.49%) |
Sep 07, 2023 | 71.33 | 72.83 | 71.32 | 72.22 | 5,809,825 | +1.22(+1.71%) |
Sep 06, 2023 | 71.40 | 71.52 | 70.97 | 71.01 | 2,922,290 | -0.45(-0.63%) |
Sep 05, 2023 | 71.67 | 72.32 | 71.41 | 71.46 | 3,031,179 | -0.48(-0.67%) |
Sep 01, 2023 | 72.61 | 72.62 | 71.67 | 71.94 | 2,457,451 | -0.20(-0.27%) |
Aug 31, 2023 | 72.66 | 72.76 | 72.09 | 72.14 | 5,301,555 | -0.37(-0.51%) |
Aug 30, 2023 | 72.28 | 72.69 | 72.13 | 72.51 | 2,460,182 | +0.37(+0.52%) |
Aug 29, 2023 | 72.18 | 72.33 | 71.13 | 72.14 | 3,632,457 | -0.17(-0.23%) |
Aug 28, 2023 | 72.60 | 72.67 | 71.85 | 72.30 | 2,924,240 | -0.19(-0.26%) |
Aug 25, 2023 | 72.15 | 72.76 | 71.92 | 72.49 | 2,712,574 | +0.50(+0.70%) |
Aug 24, 2023 | 72.21 | 72.96 | 71.97 | 71.99 | 3,761,176 | -0.19(-0.26%) |
Aug 23, 2023 | 72.52 | 72.82 | 71.80 | 72.18 | 2,663,671 | +0.00(+0.00%) |
Aug 22, 2023 | 72.25 | 72.45 | 71.80 | 72.18 | 3,153,746 | -0.28(-0.39%) |
Aug 21, 2023 | 72.95 | 73.03 | 72.18 | 72.46 | 3,215,694 | -0.74(-1.01%) |
Aug 18, 2023 | 72.28 | 73.31 | 72.20 | 73.20 | 3,749,526 | +0.54(+0.74%) |
Aug 17, 2023 | 73.09 | 73.50 | 72.61 | 72.66 | 2,926,258 | -0.41(-0.56%) |
Aug 16, 2023 | 73.41 | 73.61 | 72.86 | 73.07 | 3,707,217 | -0.22(-0.29%) |
Aug 15, 2023 | 74.10 | 74.21 | 73.07 | 73.29 | 4,559,104 | -1.06(-1.43%) |
Aug 14, 2023 | 75.70 | 75.76 | 74.21 | 74.35 | 4,327,589 | -1.16(-1.53%) |
Aug 11, 2023 | 75.07 | 75.52 | 74.88 | 75.50 | 2,793,006 | +0.61(+0.81%) |
Aug 10, 2023 | 75.27 | 75.78 | 74.74 | 74.90 | 2,599,584 | -0.21(-0.27%) |
Aug 09, 2023 | 74.99 | 75.61 | 74.91 | 75.10 | 3,376,145 | +0.16(+0.21%) |
Aug 08, 2023 | 75.62 | 75.73 | 74.79 | 74.94 | 3,866,414 | -0.56(-0.74%) |
Aug 07, 2023 | 75.07 | 75.79 | 75.07 | 75.50 | 2,515,218 | +0.63(+0.84%) |
Aug 04, 2023 | 75.06 | 75.76 | 74.82 | 74.88 | 4,659,626 | -0.31(-0.42%) |
Aug 03, 2023 | 75.92 | 75.97 | 74.84 | 75.19 | 5,026,784 | -0.94(-1.24%) |
Aug 02, 2023 | 75.25 | 76.44 | 75.12 | 76.13 | 4,354,751 | +0.88(+1.17%) |
Aug 01, 2023 | 74.74 | 75.70 | 74.74 | 75.25 | 4,808,857 | +0.37(+0.50%) |
Jul 31, 2023 | 74.29 | 75.12 | 74.05 | 74.88 | 8,256,030 | +0.63(+0.85%) |
Jul 28, 2023 | 73.83 | 74.37 | 72.41 | 74.25 | 11,092,768 | -1.46(-1.93%) |
Jul 27, 2023 | 76.52 | 76.97 | 75.69 | 75.71 | 5,741,210 | -0.83(-1.09%) |
Jul 26, 2023 | 76.34 | 76.94 | 75.80 | 76.54 | 4,192,783 | +0.12(+0.15%) |
Jul 25, 2023 | 76.42 | 76.51 | 75.77 | 76.43 | 4,875,893 | +0.35(+0.46%) |
Jul 24, 2023 | 75.72 | 76.20 | 75.39 | 76.07 | 3,559,093 | +0.28(+0.38%) |
Jul 21, 2023 | 75.85 | 76.16 | 75.32 | 75.79 | 11,323,483 | +0.19(+0.25%) |
Jul 20, 2023 | 74.56 | 75.77 | 74.06 | 75.60 | 4,426,210 | +1.04(+1.40%) |
Jul 19, 2023 | 74.20 | 74.69 | 73.81 | 74.56 | 5,859,846 | +0.57(+0.76%) |
Jul 18, 2023 | 73.98 | 75.09 | 73.82 | 74.00 | 4,013,841 | +0.25(+0.34%) |
Jul 17, 2023 | 74.43 | 74.52 | 73.59 | 73.74 | 6,087,053 | -0.84(-1.12%) |
Jul 14, 2023 | 73.98 | 74.77 | 73.70 | 74.58 | 3,054,159 | +0.57(+0.76%) |
Jul 13, 2023 | 73.56 | 74.18 | 73.21 | 74.02 | 4,454,495 | +0.68(+0.93%) |
Jul 12, 2023 | 73.62 | 73.89 | 73.19 | 73.33 | 5,423,364 | -0.22(-0.31%) |
Jul 11, 2023 | 74.12 | 74.12 | 72.83 | 73.56 | 5,329,553 | -0.49(-0.66%) |
Jul 10, 2023 | 73.95 | 74.65 | 73.74 | 74.04 | 3,817,842 | +0.29(+0.40%) |
Jul 07, 2023 | 74.84 | 74.88 | 73.69 | 73.75 | 4,530,396 | -1.29(-1.72%) |
Jul 06, 2023 | 74.62 | 75.22 | 74.42 | 75.04 | 3,369,697 | +0.04(+0.05%) |
Jul 05, 2023 | 75.42 | 75.56 | 74.80 | 75.00 | 4,916,002 | -0.26(-0.35%) |