Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 78.74 | 78.78 | 78.66 | 78.68 | 2,546,927 | -0.06(-0.08%) |
Sep 25, 2024 | 78.82 | 78.86 | 78.74 | 78.74 | 1,382,234 | -0.13(-0.16%) |
Sep 24, 2024 | 78.77 | 78.87 | 78.72 | 78.87 | 1,364,598 | +0.10(+0.13%) |
Sep 23, 2024 | 78.74 | 78.82 | 78.69 | 78.77 | 1,994,524 | -0.03(-0.04%) |
Sep 20, 2024 | 78.69 | 78.83 | 78.67 | 78.80 | 2,500,637 | +0.07(+0.09%) |
Sep 19, 2024 | 78.68 | 78.80 | 78.68 | 78.73 | 1,472,329 | +0.07(+0.09%) |
Sep 18, 2024 | 78.70 | 78.87 | 78.64 | 78.66 | 1,681,851 | -0.09(-0.11%) |
Sep 17, 2024 | 78.70 | 78.79 | 78.70 | 78.75 | 1,340,344 | -0.06(-0.08%) |
Sep 16, 2024 | 78.77 | 78.84 | 78.76 | 78.81 | 1,437,544 | +0.05(+0.06%) |
Sep 13, 2024 | 78.76 | 78.82 | 78.71 | 78.76 | 2,032,427 | +0.14(+0.18%) |
Sep 12, 2024 | 78.67 | 78.68 | 77.95 | 78.62 | 2,039,535 | -0.03(-0.04%) |
Sep 11, 2024 | 78.60 | 78.76 | 78.59 | 78.65 | 1,469,912 | -0.04(-0.05%) |
Sep 10, 2024 | 78.58 | 78.72 | 78.58 | 78.69 | 2,391,478 | +0.14(+0.18%) |
Sep 09, 2024 | 78.52 | 78.60 | 78.50 | 78.55 | 1,539,222 | +0.02(+0.03%) |
Sep 06, 2024 | 78.45 | 78.67 | 78.38 | 78.53 | 2,115,934 | +0.12(+0.15%) |
Sep 05, 2024 | 78.44 | 78.45 | 78.31 | 78.41 | 3,297,261 | +0.07(+0.09%) |
Sep 04, 2024 | 78.18 | 78.35 | 78.18 | 78.34 | 2,308,396 | +0.20(+0.26%) |
Sep 03, 2024 | 78.12 | 78.18 | 77.96 | 78.14 | 1,066,515 | -0.10(-0.13%) |
Aug 30, 2024 | 78.26 | 78.31 | 78.22 | 78.24 | 1,176,229 | -0.02(-0.03%) |
Aug 29, 2024 | 78.24 | 78.27 | 78.22 | 78.26 | 1,140,698 | -0.03(-0.04%) |
Aug 28, 2024 | 78.29 | 78.34 | 78.28 | 78.29 | 993,468 | -0.01(-0.01%) |
Aug 27, 2024 | 78.20 | 78.32 | 78.20 | 78.30 | 1,153,031 | +0.06(+0.08%) |
Aug 26, 2024 | 78.33 | 78.34 | 78.24 | 78.24 | 1,121,479 | -0.03(-0.04%) |
Aug 23, 2024 | 78.13 | 78.31 | 78.10 | 78.27 | 2,694,173 | +0.21(+0.27%) |
Aug 22, 2024 | 78.12 | 78.19 | 78.04 | 78.06 | 2,230,054 | -0.13(-0.17%) |
Aug 21, 2024 | 78.17 | 78.39 | 78.08 | 78.19 | 1,992,023 | +0.12(+0.15%) |
Aug 20, 2024 | 78.02 | 78.10 | 78.02 | 78.07 | 1,275,318 | +0.12(+0.15%) |
Aug 19, 2024 | 77.93 | 78.00 | 77.92 | 77.95 | 1,085,898 | +0.02(+0.03%) |
Aug 16, 2024 | 77.95 | 77.95 | 77.85 | 77.93 | 1,249,247 | +0.06(+0.08%) |
Aug 15, 2024 | 77.83 | 77.90 | 77.81 | 77.87 | 1,775,852 | -0.22(-0.28%) |
Aug 14, 2024 | 78.03 | 78.14 | 78.03 | 78.09 | 1,287,364 | +0.02(+0.03%) |
Aug 13, 2024 | 78.04 | 78.08 | 78.00 | 78.07 | 1,198,618 | +0.16(+0.21%) |
Aug 12, 2024 | 77.80 | 77.93 | 77.78 | 77.91 | 1,547,409 | +0.10(+0.13%) |
Aug 09, 2024 | 77.87 | 77.88 | 77.79 | 77.81 | 1,441,891 | +0.05(+0.06%) |
Aug 08, 2024 | 77.72 | 77.80 | 77.69 | 77.76 | 2,335,956 | -0.06(-0.08%) |
Aug 07, 2024 | 77.86 | 77.91 | 77.76 | 77.82 | 2,954,935 | -0.09(-0.12%) |
Aug 06, 2024 | 78.02 | 78.04 | 77.86 | 77.91 | 1,868,323 | -0.16(-0.20%) |
Aug 05, 2024 | 78.38 | 78.49 | 77.97 | 78.07 | 2,462,675 | -0.04(-0.05%) |
Aug 02, 2024 | 77.92 | 78.13 | 77.92 | 78.11 | 3,383,815 | +0.51(+0.66%) |
Aug 01, 2024 | 77.44 | 77.60 | 77.44 | 77.60 | 2,312,900 | +0.20(+0.25%) |
Jul 31, 2024 | 77.27 | 77.41 | 77.18 | 77.40 | 4,195,443 | +0.19(+0.25%) |
Jul 30, 2024 | 77.18 | 77.23 | 77.13 | 77.21 | 942,592 | +0.06(+0.08%) |
Jul 29, 2024 | 77.17 | 77.36 | 77.11 | 77.15 | 1,072,778 | +0.03(+0.04%) |
Jul 26, 2024 | 77.12 | 77.14 | 77.09 | 77.12 | 948,887 | +0.13(+0.17%) |
Jul 25, 2024 | 76.96 | 77.05 | 76.95 | 76.99 | 2,800,704 | +0.06(+0.08%) |
Jul 24, 2024 | 77.00 | 77.06 | 76.93 | 76.93 | 2,166,868 | +0.01(+0.01%) |
Jul 23, 2024 | 76.90 | 76.96 | 76.90 | 76.92 | 1,121,420 | +0.05(+0.06%) |
Jul 22, 2024 | 76.88 | 76.91 | 76.83 | 76.87 | 1,291,783 | -0.01(-0.01%) |
Jul 19, 2024 | 76.91 | 76.92 | 76.84 | 76.88 | 2,692,351 | -0.05(-0.06%) |
Jul 18, 2024 | 76.95 | 77.02 | 76.92 | 76.93 | 1,483,055 | -0.07(-0.09%) |
Jul 17, 2024 | 76.94 | 77.01 | 76.91 | 77.00 | 4,654,635 | +0.00(+0.00%) |
Jul 16, 2024 | 76.94 | 77.00 | 76.92 | 77.00 | 1,475,418 | +0.08(+0.10%) |
Jul 15, 2024 | 76.96 | 76.99 | 76.87 | 76.92 | 5,274,690 | -0.05(-0.06%) |
Jul 12, 2024 | 76.88 | 76.97 | 76.88 | 76.97 | 1,565,706 | +0.15(+0.19%) |
Jul 11, 2024 | 76.77 | 76.88 | 76.77 | 76.82 | 2,489,233 | +0.20(+0.26%) |
Jul 10, 2024 | 76.62 | 76.64 | 76.59 | 76.63 | 1,134,503 | +0.04(+0.05%) |
Jul 09, 2024 | 76.55 | 76.61 | 76.53 | 76.59 | 4,418,136 | -0.01(-0.01%) |
Jul 08, 2024 | 76.59 | 76.62 | 76.57 | 76.60 | 1,888,557 | +0.00(+0.00%) |
Jul 05, 2024 | 76.48 | 76.62 | 76.41 | 76.60 | 1,254,774 | +0.19(+0.25%) |
Jul 03, 2024 | 76.31 | 76.56 | 76.26 | 76.41 | 1,307,839 | +0.15(+0.20%) |
Jul 02, 2024 | 76.26 | 76.29 | 76.20 | 76.26 | 1,308,784 | +0.10(+0.13%) |