Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 69.54 | 72.52 | 69.51 | 69.69 | 45,371,696 | +0.18(+0.26%) |
Oct 30, 2023 | 69.48 | 69.62 | 69.40 | 69.51 | 30,304,816 | +0.02(+0.03%) |
Oct 27, 2023 | 69.64 | 69.72 | 69.36 | 69.49 | 37,272,700 | -0.09(-0.12%) |
Oct 26, 2023 | 69.35 | 69.70 | 69.24 | 69.58 | 47,142,540 | +0.24(+0.35%) |
Oct 25, 2023 | 69.54 | 69.60 | 69.26 | 69.34 | 44,274,732 | -0.37(-0.54%) |
Oct 24, 2023 | 69.54 | 69.74 | 69.46 | 69.71 | 48,345,792 | +0.36(+0.51%) |
Oct 23, 2023 | 68.92 | 69.55 | 68.84 | 69.36 | 49,491,116 | +0.28(+0.40%) |
Oct 20, 2023 | 69.01 | 69.23 | 68.97 | 69.08 | 67,898,232 | +0.14(+0.21%) |
Oct 19, 2023 | 69.18 | 69.53 | 68.93 | 68.93 | 74,028,624 | -0.25(-0.36%) |
Oct 18, 2023 | 69.44 | 69.59 | 69.13 | 69.18 | 60,714,728 | -0.34(-0.48%) |
Oct 17, 2023 | 69.55 | 69.73 | 69.42 | 69.52 | 53,074,240 | -0.33(-0.47%) |
Oct 16, 2023 | 69.84 | 70.02 | 69.78 | 69.84 | 40,978,596 | -0.02(-0.03%) |
Oct 13, 2023 | 70.11 | 70.33 | 69.80 | 69.86 | 56,429,860 | -0.06(-0.08%) |
Oct 12, 2023 | 70.27 | 70.27 | 69.71 | 69.92 | 62,874,304 | -0.37(-0.53%) |
Oct 11, 2023 | 70.44 | 70.52 | 69.99 | 70.30 | 55,673,868 | -0.01(-0.01%) |
Oct 10, 2023 | 70.14 | 70.53 | 70.06 | 70.31 | 53,337,560 | -0.02(-0.03%) |
Oct 09, 2023 | 69.82 | 70.33 | 69.82 | 70.33 | 28,404,144 | +0.52(+0.74%) |
Oct 06, 2023 | 69.43 | 69.93 | 69.24 | 69.81 | 54,920,384 | +0.10(+0.14%) |
Oct 05, 2023 | 69.60 | 69.80 | 69.53 | 69.71 | 58,487,608 | +0.07(+0.10%) |
Oct 04, 2023 | 69.45 | 69.74 | 69.26 | 69.64 | 144,712,208 | +0.36(+0.51%) |
Oct 03, 2023 | 69.72 | 69.91 | 69.26 | 69.29 | 81,055,672 | -0.71(-1.02%) |
Oct 02, 2023 | 70.20 | 70.33 | 69.91 | 70.00 | 72,114,200 | -0.43(-0.61%) |
Sep 29, 2023 | 70.83 | 70.89 | 70.42 | 70.43 | 54,692,380 | -0.11(-0.15%) |
Sep 28, 2023 | 70.07 | 70.56 | 70.03 | 70.53 | 48,060,256 | +0.33(+0.48%) |
Sep 27, 2023 | 70.49 | 70.55 | 70.07 | 70.20 | 47,662,120 | -0.10(-0.14%) |
Sep 26, 2023 | 70.54 | 70.59 | 70.24 | 70.29 | 41,706,220 | -0.31(-0.43%) |
Sep 25, 2023 | 70.51 | 70.65 | 70.53 | 70.60 | 31,610,032 | -0.10(-0.14%) |
Sep 22, 2023 | 70.71 | 70.95 | 70.68 | 70.69 | 38,372,388 | +0.12(+0.18%) |
Sep 21, 2023 | 70.79 | 70.85 | 70.57 | 70.57 | 45,354,456 | -0.51(-0.71%) |
Sep 20, 2023 | 71.30 | 71.42 | 71.07 | 71.08 | 27,964,778 | -0.06(-0.08%) |
Sep 19, 2023 | 71.20 | 71.30 | 71.08 | 71.13 | 35,530,228 | -0.22(-0.31%) |
Sep 18, 2023 | 71.22 | 71.42 | 71.22 | 71.35 | 20,464,208 | +0.05(+0.07%) |
Sep 15, 2023 | 71.36 | 71.51 | 71.30 | 71.30 | 45,362,940 | -0.27(-0.37%) |
Sep 14, 2023 | 71.56 | 71.65 | 71.49 | 71.57 | 31,056,710 | +0.09(+0.12%) |
Sep 13, 2023 | 71.27 | 71.56 | 71.27 | 71.49 | 28,785,304 | +0.19(+0.27%) |
Sep 12, 2023 | 71.23 | 71.41 | 71.23 | 71.30 | 22,682,260 | -0.11(-0.16%) |
Sep 11, 2023 | 71.38 | 71.41 | 71.24 | 71.41 | 31,318,982 | +0.12(+0.17%) |
Sep 08, 2023 | 71.46 | 71.53 | 71.23 | 71.29 | 27,771,688 | -0.03(-0.04%) |
Sep 07, 2023 | 70.96 | 71.35 | 70.96 | 71.31 | 30,102,406 | +0.24(+0.34%) |
Sep 06, 2023 | 71.18 | 71.22 | 70.93 | 71.08 | 32,238,178 | -0.17(-0.24%) |
Sep 05, 2023 | 71.61 | 71.61 | 71.19 | 71.25 | 30,880,568 | -0.47(-0.65%) |
Sep 01, 2023 | 71.83 | 71.88 | 71.51 | 71.72 | 34,766,700 | +0.13(+0.19%) |
Aug 31, 2023 | 71.57 | 71.68 | 71.46 | 71.58 | 32,482,836 | -0.05(-0.07%) |
Aug 30, 2023 | 71.66 | 71.77 | 71.56 | 71.63 | 30,980,510 | -0.03(-0.04%) |
Aug 29, 2023 | 71.13 | 71.66 | 71.10 | 71.66 | 44,357,836 | +0.45(+0.63%) |
Aug 28, 2023 | 71.22 | 71.25 | 71.03 | 71.21 | 22,570,754 | +0.27(+0.38%) |
Aug 25, 2023 | 70.67 | 71.03 | 70.61 | 70.94 | 32,758,980 | +0.29(+0.42%) |
Aug 24, 2023 | 71.05 | 71.05 | 70.57 | 70.65 | 36,111,184 | -0.39(-0.55%) |
Aug 23, 2023 | 70.74 | 71.14 | 70.74 | 71.04 | 35,102,980 | +0.57(+0.81%) |
Aug 22, 2023 | 70.58 | 70.61 | 70.41 | 70.47 | 19,072,552 | +0.04(+0.05%) |
Aug 21, 2023 | 70.44 | 70.50 | 70.21 | 70.43 | 32,358,702 | -0.02(-0.03%) |
Aug 18, 2023 | 70.26 | 70.67 | 70.23 | 70.45 | 46,411,008 | +0.05(+0.07%) |
Aug 17, 2023 | 70.73 | 70.76 | 70.23 | 70.40 | 40,955,680 | -0.29(-0.42%) |
Aug 16, 2023 | 70.89 | 71.08 | 70.70 | 70.70 | 33,400,982 | -0.22(-0.31%) |
Aug 15, 2023 | 70.95 | 71.11 | 70.89 | 70.92 | 34,672,348 | -0.23(-0.32%) |
Aug 14, 2023 | 71.03 | 71.25 | 70.90 | 71.14 | 30,388,346 | -0.01(-0.01%) |
Aug 11, 2023 | 71.01 | 71.18 | 70.92 | 71.15 | 24,534,564 | -0.10(-0.15%) |
Aug 10, 2023 | 71.32 | 71.65 | 71.07 | 71.26 | 46,480,708 | -0.02(-0.03%) |
Aug 09, 2023 | 71.28 | 71.36 | 71.12 | 71.28 | 28,993,984 | +0.01(+0.01%) |
Aug 08, 2023 | 71.07 | 71.31 | 70.99 | 71.27 | 34,681,272 | +0.15(+0.21%) |
Aug 07, 2023 | 71.11 | 71.16 | 70.93 | 71.11 | 20,415,836 | +0.13(+0.19%) |
Aug 04, 2023 | 70.98 | 71.26 | 70.91 | 70.98 | 39,345,164 | +0.42(+0.59%) |
Aug 03, 2023 | 70.56 | 70.70 | 70.45 | 70.56 | 31,916,410 | -0.23(-0.32%) |
Aug 02, 2023 | 70.79 | 70.86 | 70.62 | 70.79 | 40,315,268 | -0.30(-0.43%) |