Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 79.03 | 79.07 | 79.03 | 79.05 | 4,015,219 | -0.03(-0.04%) |
Oct 30, 2023 | 79.05 | 79.09 | 79.03 | 79.08 | 4,937,220 | -0.03(-0.04%) |
Oct 27, 2023 | 79.09 | 79.12 | 79.06 | 79.11 | 3,954,717 | +0.05(+0.06%) |
Oct 26, 2023 | 78.98 | 79.08 | 78.98 | 79.06 | 4,828,646 | +0.16(+0.20%) |
Oct 25, 2023 | 78.95 | 78.96 | 78.90 | 78.91 | 4,892,843 | -0.09(-0.11%) |
Oct 24, 2023 | 78.98 | 79.01 | 78.94 | 78.99 | 14,105,726 | -0.02(-0.02%) |
Oct 23, 2023 | 78.95 | 79.01 | 78.93 | 79.01 | 4,428,923 | +0.05(+0.06%) |
Oct 20, 2023 | 78.92 | 78.99 | 78.91 | 78.96 | 3,752,095 | +0.13(+0.16%) |
Oct 19, 2023 | 78.75 | 78.85 | 78.74 | 78.84 | 5,695,689 | +0.11(+0.14%) |
Oct 18, 2023 | 78.75 | 78.78 | 78.70 | 78.73 | 5,363,656 | +0.00(+0.00%) |
Oct 17, 2023 | 78.80 | 78.80 | 78.71 | 78.73 | 4,351,228 | -0.18(-0.22%) |
Oct 16, 2023 | 78.92 | 78.93 | 78.90 | 78.91 | 3,042,104 | -0.05(-0.06%) |
Oct 13, 2023 | 78.98 | 78.98 | 78.94 | 78.95 | 3,594,543 | +0.05(+0.06%) |
Oct 12, 2023 | 78.94 | 78.95 | 78.90 | 78.91 | 5,496,129 | -0.10(-0.12%) |
Oct 11, 2023 | 78.97 | 79.00 | 78.95 | 79.00 | 3,209,675 | -0.02(-0.02%) |
Oct 10, 2023 | 78.98 | 79.05 | 78.96 | 79.02 | 5,264,204 | -0.05(-0.06%) |
Oct 09, 2023 | 78.97 | 79.07 | 78.97 | 79.07 | 4,220,613 | +0.23(+0.30%) |
Oct 06, 2023 | 78.80 | 78.85 | 78.78 | 78.84 | 3,543,304 | -0.07(-0.09%) |
Oct 05, 2023 | 78.91 | 78.92 | 78.89 | 78.91 | 4,782,297 | +0.08(+0.10%) |
Oct 04, 2023 | 78.75 | 78.83 | 78.71 | 78.83 | 6,075,274 | +0.18(+0.22%) |
Oct 03, 2023 | 78.73 | 78.76 | 78.65 | 78.65 | 6,874,680 | -0.06(-0.07%) |
Oct 02, 2023 | 78.72 | 78.75 | 78.70 | 78.71 | 5,802,370 | -0.08(-0.10%) |
Sep 29, 2023 | 78.84 | 78.85 | 78.79 | 78.79 | 6,181,609 | +0.01(+0.01%) |
Sep 28, 2023 | 78.71 | 78.78 | 78.68 | 78.78 | 4,647,705 | +0.14(+0.17%) |
Sep 27, 2023 | 78.73 | 78.73 | 78.61 | 78.64 | 5,927,888 | -0.06(-0.07%) |
Sep 26, 2023 | 78.71 | 78.72 | 78.67 | 78.70 | 14,609,700 | +0.01(+0.01%) |
Sep 25, 2023 | 78.70 | 78.70 | 78.69 | 78.69 | 3,497,337 | -0.03(-0.04%) |
Sep 22, 2023 | 78.68 | 78.75 | 78.67 | 78.72 | 4,016,091 | +0.08(+0.10%) |
Sep 21, 2023 | 78.61 | 78.67 | 78.61 | 78.64 | 5,313,844 | +0.04(+0.05%) |
Sep 20, 2023 | 78.73 | 78.75 | 78.60 | 78.61 | 3,682,827 | -0.05(-0.06%) |
Sep 19, 2023 | 78.69 | 78.71 | 78.65 | 78.65 | 3,250,275 | -0.06(-0.07%) |
Sep 18, 2023 | 78.71 | 78.73 | 78.69 | 78.71 | 2,750,762 | -0.01(-0.01%) |
Sep 15, 2023 | 78.74 | 78.78 | 78.72 | 78.72 | 4,169,380 | -0.04(-0.05%) |
Sep 14, 2023 | 78.82 | 78.83 | 78.75 | 78.76 | 3,441,947 | -0.02(-0.02%) |
Sep 13, 2023 | 78.72 | 78.80 | 78.72 | 78.78 | 3,586,018 | +0.07(+0.09%) |
Sep 12, 2023 | 78.73 | 78.73 | 78.70 | 78.71 | 3,451,347 | -0.04(-0.05%) |
Sep 11, 2023 | 78.73 | 78.75 | 78.72 | 78.75 | 2,826,633 | +0.02(+0.02%) |
Sep 08, 2023 | 78.80 | 78.82 | 78.73 | 78.73 | 3,681,764 | -0.04(-0.05%) |
Sep 07, 2023 | 78.70 | 78.77 | 78.69 | 78.77 | 3,217,388 | +0.15(+0.19%) |
Sep 06, 2023 | 78.74 | 78.74 | 78.61 | 78.62 | 5,139,502 | -0.09(-0.11%) |
Sep 05, 2023 | 78.78 | 78.80 | 78.70 | 78.71 | 4,244,303 | -0.10(-0.12%) |
Sep 01, 2023 | 78.95 | 78.95 | 78.80 | 78.81 | 4,272,600 | -0.04(-0.05%) |
Aug 31, 2023 | 78.81 | 78.86 | 78.78 | 78.85 | 4,068,205 | +0.08(+0.10%) |
Aug 30, 2023 | 78.82 | 78.83 | 78.77 | 78.77 | 4,647,464 | +0.00(+0.00%) |
Aug 29, 2023 | 78.56 | 78.77 | 78.56 | 78.77 | 5,431,803 | +0.17(+0.22%) |
Aug 28, 2023 | 78.56 | 78.60 | 78.53 | 78.60 | 2,882,786 | +0.05(+0.06%) |
Aug 25, 2023 | 78.57 | 78.62 | 78.50 | 78.55 | 4,824,096 | -0.05(-0.06%) |
Aug 24, 2023 | 78.59 | 78.66 | 78.59 | 78.60 | 3,763,307 | -0.05(-0.06%) |
Aug 23, 2023 | 78.60 | 78.68 | 78.60 | 78.65 | 5,675,352 | +0.15(+0.19%) |
Aug 22, 2023 | 78.53 | 78.55 | 78.50 | 78.50 | 2,817,261 | -0.04(-0.05%) |
Aug 21, 2023 | 78.58 | 78.59 | 78.54 | 78.54 | 2,722,381 | -0.09(-0.11%) |
Aug 18, 2023 | 78.63 | 78.67 | 78.61 | 78.63 | 3,184,197 | +0.03(+0.04%) |
Aug 17, 2023 | 78.60 | 78.62 | 78.53 | 78.60 | 6,242,855 | +0.09(+0.11%) |
Aug 16, 2023 | 78.58 | 78.61 | 78.51 | 78.51 | 3,908,112 | -0.04(-0.05%) |
Aug 15, 2023 | 78.55 | 78.61 | 78.53 | 78.55 | 4,926,752 | +0.03(+0.04%) |
Aug 14, 2023 | 78.54 | 78.57 | 78.51 | 78.52 | 3,314,678 | -0.07(-0.09%) |
Aug 11, 2023 | 78.60 | 78.65 | 78.58 | 78.59 | 3,704,968 | -0.08(-0.10%) |
Aug 10, 2023 | 78.75 | 78.79 | 78.67 | 78.67 | 3,984,998 | -0.04(-0.05%) |
Aug 09, 2023 | 78.75 | 78.77 | 78.70 | 78.71 | 3,294,990 | -0.05(-0.06%) |
Aug 08, 2023 | 78.74 | 78.77 | 78.72 | 78.76 | 3,108,353 | +0.04(+0.05%) |
Aug 07, 2023 | 78.69 | 78.74 | 78.68 | 78.72 | 10,698,197 | +0.03(+0.04%) |
Aug 04, 2023 | 78.62 | 78.71 | 78.62 | 78.69 | 3,699,107 | +0.16(+0.20%) |
Aug 03, 2023 | 78.51 | 78.56 | 78.49 | 78.53 | 4,234,441 | +0.03(+0.04%) |
Aug 02, 2023 | 78.50 | 78.52 | 78.44 | 78.50 | 4,168,971 | +0.04(+0.05%) |