Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 71.38 | 71.38 | 69.92 | 70.13 | 1,162,499 | -1.20(-1.68%) |
Sep 28, 2023 | 70.96 | 71.62 | 70.88 | 71.33 | 1,352,090 | +0.41(+0.57%) |
Sep 27, 2023 | 71.30 | 71.49 | 70.16 | 70.92 | 1,322,659 | -0.37(-0.51%) |
Sep 26, 2023 | 71.97 | 72.22 | 71.17 | 71.29 | 1,121,828 | -0.86(-1.19%) |
Sep 25, 2023 | 71.77 | 72.17 | 71.89 | 72.15 | 949,698 | -0.03(-0.04%) |
Sep 22, 2023 | 72.14 | 72.68 | 71.92 | 72.18 | 868,181 | +0.00(+0.00%) |
Sep 21, 2023 | 73.01 | 73.07 | 71.97 | 72.18 | 1,434,000 | -0.96(-1.31%) |
Sep 20, 2023 | 73.26 | 73.85 | 73.03 | 73.14 | 1,074,462 | +0.18(+0.24%) |
Sep 19, 2023 | 72.74 | 73.11 | 72.45 | 72.96 | 1,049,409 | +0.49(+0.68%) |
Sep 18, 2023 | 72.26 | 72.67 | 71.68 | 72.47 | 1,749,742 | +0.28(+0.38%) |
Sep 15, 2023 | 72.03 | 72.52 | 71.85 | 72.19 | 2,865,220 | -0.35(-0.48%) |
Sep 14, 2023 | 72.06 | 72.70 | 71.88 | 72.53 | 1,374,528 | +1.14(+1.59%) |
Sep 13, 2023 | 71.83 | 71.83 | 71.11 | 71.40 | 1,220,451 | -0.10(-0.14%) |
Sep 12, 2023 | 70.47 | 71.75 | 70.42 | 71.50 | 1,036,743 | +1.11(+1.57%) |
Sep 11, 2023 | 70.77 | 71.33 | 70.26 | 70.39 | 921,345 | -0.32(-0.45%) |
Sep 08, 2023 | 71.14 | 71.45 | 70.58 | 70.71 | 929,056 | -0.30(-0.42%) |
Sep 07, 2023 | 71.10 | 71.61 | 70.76 | 71.00 | 1,130,583 | -0.06(-0.08%) |
Sep 06, 2023 | 70.76 | 71.87 | 70.59 | 71.06 | 1,320,364 | +0.03(+0.04%) |
Sep 05, 2023 | 71.49 | 71.84 | 70.88 | 71.03 | 1,243,866 | -0.60(-0.84%) |
Sep 01, 2023 | 71.39 | 72.13 | 71.24 | 71.63 | 846,736 | +0.60(+0.85%) |
Aug 31, 2023 | 71.11 | 71.18 | 70.72 | 71.03 | 1,570,417 | +0.08(+0.12%) |
Aug 30, 2023 | 71.20 | 71.51 | 70.91 | 70.95 | 933,258 | -0.13(-0.18%) |
Aug 29, 2023 | 71.05 | 71.21 | 70.34 | 71.08 | 826,452 | +0.35(+0.50%) |
Aug 28, 2023 | 70.67 | 71.12 | 70.30 | 70.72 | 792,797 | +0.14(+0.19%) |
Aug 25, 2023 | 70.56 | 71.02 | 70.09 | 70.58 | 1,089,192 | +0.19(+0.27%) |
Aug 24, 2023 | 69.93 | 71.18 | 69.77 | 70.40 | 905,793 | +0.28(+0.39%) |
Aug 23, 2023 | 69.98 | 70.37 | 69.86 | 70.12 | 992,992 | +0.29(+0.41%) |
Aug 22, 2023 | 69.95 | 70.42 | 69.67 | 69.84 | 850,376 | -0.37(-0.53%) |
Aug 21, 2023 | 70.74 | 70.98 | 69.79 | 70.21 | 858,795 | -0.40(-0.57%) |
Aug 18, 2023 | 69.92 | 70.86 | 69.81 | 70.61 | 1,302,059 | +0.35(+0.50%) |
Aug 17, 2023 | 71.41 | 71.75 | 70.25 | 70.26 | 1,082,699 | -0.87(-1.22%) |
Aug 16, 2023 | 71.15 | 71.92 | 70.98 | 71.12 | 926,399 | +0.16(+0.22%) |
Aug 15, 2023 | 71.34 | 71.50 | 70.95 | 70.97 | 1,474,539 | -1.07(-1.49%) |
Aug 14, 2023 | 72.41 | 72.62 | 71.93 | 72.04 | 1,444,858 | -0.32(-0.45%) |
Aug 11, 2023 | 71.71 | 72.54 | 71.71 | 72.36 | 1,026,836 | +0.44(+0.62%) |
Aug 10, 2023 | 72.10 | 72.95 | 71.82 | 71.92 | 1,399,192 | +0.30(+0.43%) |
Aug 09, 2023 | 71.89 | 72.51 | 71.54 | 71.62 | 1,109,562 | -0.24(-0.33%) |
Aug 08, 2023 | 71.93 | 72.02 | 71.08 | 71.85 | 1,280,027 | -0.55(-0.76%) |
Aug 07, 2023 | 71.73 | 72.68 | 71.47 | 72.40 | 1,155,224 | +1.10(+1.54%) |
Aug 04, 2023 | 71.45 | 72.29 | 71.20 | 71.30 | 1,645,081 | -0.08(-0.11%) |
Aug 03, 2023 | 70.61 | 71.67 | 70.30 | 71.38 | 1,235,490 | +0.40(+0.57%) |
Aug 02, 2023 | 70.69 | 71.72 | 70.54 | 70.98 | 1,482,380 | +0.20(+0.28%) |
Aug 01, 2023 | 70.52 | 71.05 | 70.12 | 70.78 | 1,592,633 | +0.11(+0.15%) |
Jul 31, 2023 | 70.80 | 71.60 | 70.23 | 70.67 | 1,870,375 | -0.35(-0.50%) |
Jul 28, 2023 | 75.27 | 75.54 | 70.43 | 71.03 | 3,762,476 | -3.77(-5.03%) |
Jul 27, 2023 | 74.66 | 75.44 | 74.28 | 74.79 | 2,069,654 | +0.40(+0.54%) |
Jul 26, 2023 | 73.58 | 74.81 | 73.50 | 74.39 | 1,610,985 | +1.13(+1.54%) |
Jul 25, 2023 | 73.43 | 73.59 | 72.97 | 73.26 | 1,435,289 | -0.32(-0.44%) |
Jul 24, 2023 | 72.89 | 73.85 | 72.89 | 73.58 | 1,049,309 | +0.67(+0.92%) |
Jul 21, 2023 | 73.74 | 73.74 | 72.87 | 72.91 | 1,090,884 | -0.47(-0.64%) |
Jul 20, 2023 | 71.90 | 73.42 | 71.70 | 73.39 | 1,600,526 | +2.17(+3.05%) |
Jul 19, 2023 | 71.19 | 71.77 | 70.83 | 71.21 | 1,459,335 | -0.21(-0.29%) |
Jul 18, 2023 | 70.97 | 71.91 | 70.92 | 71.42 | 958,353 | +0.41(+0.58%) |
Jul 17, 2023 | 69.35 | 71.15 | 69.07 | 71.01 | 1,490,731 | +1.69(+2.44%) |
Jul 14, 2023 | 71.44 | 71.44 | 69.23 | 69.32 | 2,292,854 | -1.96(-2.75%) |
Jul 13, 2023 | 70.59 | 71.76 | 70.59 | 71.27 | 1,184,488 | -0.11(-0.15%) |
Jul 12, 2023 | 72.25 | 72.64 | 71.23 | 71.38 | 1,421,969 | -0.54(-0.75%) |
Jul 11, 2023 | 71.20 | 71.93 | 71.20 | 71.92 | 1,288,988 | +0.64(+0.90%) |
Jul 10, 2023 | 71.43 | 72.06 | 71.14 | 71.28 | 943,106 | -0.23(-0.32%) |
Jul 07, 2023 | 70.93 | 72.19 | 70.93 | 71.51 | 1,547,067 | +0.32(+0.46%) |
Jul 06, 2023 | 70.51 | 71.31 | 70.32 | 71.18 | 1,356,385 | +0.35(+0.50%) |
Jul 05, 2023 | 70.45 | 70.87 | 69.85 | 70.83 | 1,372,561 | -0.26(-0.36%) |