Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 71.02 | 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 | 70.61 | 70.79 | 40,315,268 | -0.30(-0.43%) |
Aug 01, 2023 | 71.28 | 71.28 | 71.01 | 71.10 | 36,325,004 | -0.35(-0.50%) |
Jul 31, 2023 | 71.37 | 71.54 | 71.34 | 71.45 | 32,487,586 | +0.17(+0.24%) |
Jul 28, 2023 | 71.18 | 71.34 | 71.11 | 71.28 | 29,152,742 | +0.41(+0.57%) |
Jul 27, 2023 | 71.57 | 71.63 | 70.72 | 70.87 | 51,435,052 | -0.57(-0.79%) |
Jul 26, 2023 | 71.13 | 71.51 | 71.09 | 71.44 | 34,942,820 | +0.28(+0.40%) |
Jul 25, 2023 | 71.13 | 71.23 | 71.03 | 71.16 | 31,772,080 | -0.05(-0.07%) |
Jul 24, 2023 | 71.38 | 71.49 | 71.18 | 71.20 | 22,111,884 | -0.12(-0.17%) |
Jul 21, 2023 | 71.17 | 71.44 | 71.17 | 71.33 | 39,570,628 | +0.18(+0.25%) |
Jul 20, 2023 | 71.18 | 71.26 | 70.96 | 71.15 | 28,560,630 | -0.31(-0.44%) |
Jul 19, 2023 | 71.54 | 71.59 | 71.41 | 71.46 | 28,313,676 | +0.06(+0.08%) |
Jul 18, 2023 | 71.26 | 71.50 | 71.23 | 71.40 | 29,364,230 | +0.20(+0.28%) |
Jul 17, 2023 | 71.03 | 71.32 | 70.98 | 71.20 | 30,576,936 | +0.13(+0.19%) |
Jul 14, 2023 | 71.52 | 71.57 | 71.02 | 71.07 | 38,127,104 | -0.52(-0.73%) |
Jul 13, 2023 | 71.45 | 71.67 | 71.36 | 71.59 | 35,878,992 | +0.43(+0.60%) |
Jul 12, 2023 | 71.06 | 71.27 | 71.00 | 71.17 | 45,248,008 | +0.55(+0.78%) |
Jul 11, 2023 | 70.42 | 70.62 | 70.30 | 70.62 | 33,867,508 | +0.38(+0.54%) |
Jul 10, 2023 | 69.95 | 70.31 | 69.95 | 70.24 | 49,681,648 | +0.35(+0.50%) |
Jul 07, 2023 | 69.80 | 70.34 | 69.77 | 69.89 | 44,665,180 | +0.07(+0.09%) |
Jul 06, 2023 | 69.82 | 69.90 | 69.63 | 69.82 | 55,212,968 | -0.51(-0.73%) |
Jul 05, 2023 | 70.52 | 70.54 | 70.22 | 70.33 | 40,098,136 | -0.22(-0.31%) |