Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 67.70 | 67.71 | 66.73 | 66.90 | 20,906,096 | -0.19(-0.29%) |
Sep 28, 2023 | 66.61 | 67.29 | 66.52 | 67.09 | 20,096,812 | +0.54(+0.82%) |
Sep 27, 2023 | 66.93 | 66.98 | 66.09 | 66.55 | 16,885,634 | -0.13(-0.19%) |
Sep 26, 2023 | 67.02 | 67.21 | 66.62 | 66.68 | 18,293,378 | -0.87(-1.29%) |
Sep 25, 2023 | 67.29 | 67.57 | 67.39 | 67.55 | 17,362,338 | -0.30(-0.44%) |
Sep 22, 2023 | 68.16 | 68.39 | 67.79 | 67.85 | 15,160,400 | +0.06(+0.09%) |
Sep 21, 2023 | 68.29 | 68.42 | 67.79 | 67.79 | 18,152,300 | -1.15(-1.66%) |
Sep 20, 2023 | 69.43 | 69.77 | 68.90 | 68.94 | 14,962,200 | -0.17(-0.24%) |
Sep 19, 2023 | 69.16 | 69.29 | 68.92 | 69.10 | 10,652,373 | +0.06(+0.08%) |
Sep 18, 2023 | 69.00 | 69.12 | 68.75 | 69.04 | 9,396,935 | -0.24(-0.35%) |
Sep 15, 2023 | 69.59 | 69.82 | 69.26 | 69.29 | 14,336,135 | -0.16(-0.22%) |
Sep 14, 2023 | 69.06 | 69.51 | 69.04 | 69.44 | 13,928,291 | +0.90(+1.32%) |
Sep 13, 2023 | 68.61 | 68.80 | 68.40 | 68.54 | 10,351,438 | -0.21(-0.31%) |
Sep 12, 2023 | 68.68 | 69.00 | 68.65 | 68.75 | 8,187,210 | -0.28(-0.41%) |
Sep 11, 2023 | 68.90 | 69.09 | 68.71 | 69.03 | 12,002,990 | +0.71(+1.04%) |
Sep 08, 2023 | 68.33 | 68.55 | 68.24 | 68.33 | 12,170,860 | -0.10(-0.14%) |
Sep 07, 2023 | 68.43 | 68.57 | 68.21 | 68.42 | 14,062,433 | -0.22(-0.33%) |
Sep 06, 2023 | 68.77 | 68.92 | 68.40 | 68.65 | 11,635,895 | -0.15(-0.21%) |
Sep 05, 2023 | 69.22 | 69.24 | 68.79 | 68.79 | 12,450,185 | -0.60(-0.87%) |
Sep 01, 2023 | 70.03 | 70.06 | 69.21 | 69.39 | 17,585,576 | -0.04(-0.06%) |
Aug 31, 2023 | 69.73 | 69.79 | 69.22 | 69.43 | 13,778,760 | -0.27(-0.39%) |
Aug 30, 2023 | 69.80 | 70.03 | 69.60 | 69.70 | 12,620,856 | -0.04(-0.06%) |
Aug 29, 2023 | 68.75 | 69.79 | 68.68 | 69.74 | 12,593,758 | +0.85(+1.24%) |
Aug 28, 2023 | 68.64 | 68.94 | 68.62 | 68.89 | 12,692,644 | +0.72(+1.05%) |
Aug 25, 2023 | 68.14 | 68.40 | 67.55 | 68.17 | 11,968,698 | +0.46(+0.67%) |
Aug 24, 2023 | 68.32 | 68.52 | 67.68 | 67.71 | 15,340,969 | -0.94(-1.37%) |
Aug 23, 2023 | 68.19 | 68.76 | 68.18 | 68.66 | 13,052,783 | +0.74(+1.09%) |
Aug 22, 2023 | 68.36 | 68.38 | 67.86 | 67.92 | 10,887,336 | -0.13(-0.19%) |
Aug 21, 2023 | 67.97 | 68.12 | 67.67 | 68.04 | 16,450,911 | +0.25(+0.37%) |
Aug 18, 2023 | 67.29 | 67.91 | 67.28 | 67.79 | 14,028,996 | +0.00(+0.00%) |
Aug 17, 2023 | 68.49 | 68.56 | 67.70 | 67.79 | 15,205,272 | -0.49(-0.71%) |
Aug 16, 2023 | 68.62 | 68.88 | 68.26 | 68.28 | 11,325,126 | -0.56(-0.82%) |
Aug 15, 2023 | 69.30 | 69.31 | 68.71 | 68.84 | 14,282,543 | -0.86(-1.24%) |
Aug 14, 2023 | 69.31 | 69.77 | 69.12 | 69.70 | 10,260,270 | -0.31(-0.44%) |
Aug 11, 2023 | 70.00 | 70.25 | 69.85 | 70.01 | 15,313,138 | -0.48(-0.67%) |
Aug 10, 2023 | 70.95 | 71.35 | 70.42 | 70.49 | 17,476,938 | +0.30(+0.43%) |
Aug 09, 2023 | 70.31 | 70.49 | 70.08 | 70.19 | 12,634,232 | -0.02(-0.03%) |
Aug 08, 2023 | 69.86 | 70.26 | 69.68 | 70.21 | 14,661,446 | -0.43(-0.60%) |
Aug 07, 2023 | 70.50 | 70.66 | 70.18 | 70.64 | 13,508,259 | +0.59(+0.85%) |
Aug 04, 2023 | 70.21 | 70.77 | 69.99 | 70.04 | 14,669,806 | +0.19(+0.28%) |
Aug 03, 2023 | 69.49 | 70.04 | 69.43 | 69.85 | 13,130,802 | -0.19(-0.28%) |
Aug 02, 2023 | 70.49 | 70.60 | 69.97 | 70.04 | 17,322,888 | -1.33(-1.86%) |
Aug 01, 2023 | 71.57 | 71.77 | 71.22 | 71.37 | 17,212,670 | -0.90(-1.25%) |
Jul 31, 2023 | 72.32 | 72.52 | 72.18 | 72.28 | 14,214,746 | +0.02(+0.03%) |
Jul 28, 2023 | 72.28 | 72.54 | 72.12 | 72.26 | 16,371,272 | +0.51(+0.72%) |
Jul 27, 2023 | 72.50 | 72.50 | 71.68 | 71.74 | 13,161,737 | -0.17(-0.23%) |
Jul 26, 2023 | 71.38 | 72.14 | 71.34 | 71.91 | 12,697,694 | +0.19(+0.27%) |
Jul 25, 2023 | 71.52 | 71.89 | 71.50 | 71.71 | 9,427,461 | +0.08(+0.11%) |
Jul 24, 2023 | 71.50 | 71.79 | 71.46 | 71.64 | 9,705,871 | -0.17(-0.24%) |
Jul 21, 2023 | 71.83 | 71.89 | 71.61 | 71.81 | 10,630,180 | +0.15(+0.20%) |
Jul 20, 2023 | 71.88 | 72.07 | 71.55 | 71.66 | 15,292,363 | -0.37(-0.51%) |
Jul 19, 2023 | 72.12 | 72.27 | 71.85 | 72.03 | 11,475,303 | -0.04(-0.05%) |
Jul 18, 2023 | 71.73 | 72.16 | 71.66 | 72.07 | 11,867,512 | +0.47(+0.65%) |
Jul 17, 2023 | 71.37 | 71.69 | 71.26 | 71.61 | 16,356,280 | -0.09(-0.12%) |
Jul 14, 2023 | 72.05 | 72.11 | 71.66 | 71.69 | 12,928,471 | -0.41(-0.57%) |
Jul 13, 2023 | 71.90 | 72.20 | 71.87 | 72.10 | 13,091,502 | +1.14(+1.60%) |
Jul 12, 2023 | 70.56 | 71.04 | 70.44 | 70.97 | 16,597,854 | +1.33(+1.91%) |
Jul 11, 2023 | 69.32 | 69.65 | 69.13 | 69.64 | 13,198,712 | +0.62(+0.90%) |
Jul 10, 2023 | 68.70 | 69.04 | 68.67 | 69.01 | 9,772,660 | +0.19(+0.28%) |
Jul 07, 2023 | 68.37 | 69.13 | 68.34 | 68.82 | 17,226,522 | +0.51(+0.75%) |
Jul 06, 2023 | 68.47 | 68.49 | 67.89 | 68.31 | 17,941,500 | -1.20(-1.73%) |
Jul 05, 2023 | 69.79 | 69.82 | 69.44 | 69.51 | 16,454,062 | -0.79(-1.12%) |