Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 78.35 | 78.39 | 78.14 | 78.26 | 885,674 | -0.06(-0.08%) |
Sep 25, 2024 | 78.45 | 78.46 | 78.31 | 78.32 | 827,884 | -0.28(-0.36%) |
Sep 24, 2024 | 78.41 | 78.61 | 78.28 | 78.60 | 1,374,055 | +0.14(+0.18%) |
Sep 23, 2024 | 78.39 | 78.55 | 78.23 | 78.46 | 1,204,530 | -0.09(-0.11%) |
Sep 20, 2024 | 78.41 | 78.61 | 78.32 | 78.55 | 1,251,024 | +0.00(+0.00%) |
Sep 19, 2024 | 78.40 | 78.56 | 78.37 | 78.55 | 794,007 | +0.06(+0.08%) |
Sep 18, 2024 | 78.59 | 78.89 | 78.48 | 78.49 | 1,341,086 | -0.24(-0.30%) |
Sep 17, 2024 | 78.79 | 78.82 | 78.67 | 78.73 | 900,992 | -0.11(-0.14%) |
Sep 16, 2024 | 78.72 | 78.86 | 78.64 | 78.84 | 1,108,849 | +0.16(+0.20%) |
Sep 13, 2024 | 78.72 | 78.75 | 78.59 | 78.68 | 1,967,381 | +0.16(+0.20%) |
Sep 12, 2024 | 78.52 | 78.58 | 78.36 | 78.52 | 1,141,189 | -0.08(-0.10%) |
Sep 11, 2024 | 78.43 | 78.73 | 78.39 | 78.60 | 1,073,512 | +0.00(+0.00%) |
Sep 10, 2024 | 78.35 | 78.62 | 78.33 | 78.60 | 1,347,500 | +0.23(+0.29%) |
Sep 09, 2024 | 78.22 | 78.41 | 78.15 | 78.37 | 1,124,218 | +0.12(+0.15%) |
Sep 06, 2024 | 78.20 | 78.57 | 78.02 | 78.25 | 1,410,381 | +0.06(+0.08%) |
Sep 05, 2024 | 78.16 | 78.19 | 77.92 | 78.19 | 1,296,803 | +0.19(+0.24%) |
Sep 04, 2024 | 77.65 | 78.00 | 77.63 | 78.00 | 1,033,789 | +0.41(+0.53%) |
Sep 03, 2024 | 77.54 | 77.67 | 77.47 | 77.59 | 1,088,984 | +0.08(+0.10%) |
Aug 30, 2024 | 77.71 | 77.77 | 77.49 | 77.51 | 1,495,192 | -0.19(-0.24%) |
Aug 29, 2024 | 77.68 | 77.72 | 77.57 | 77.70 | 996,973 | -0.07(-0.09%) |
Aug 28, 2024 | 77.88 | 77.88 | 77.75 | 77.77 | 846,833 | -0.07(-0.09%) |
Aug 27, 2024 | 77.65 | 77.86 | 77.64 | 77.84 | 838,979 | +0.01(+0.01%) |
Aug 26, 2024 | 78.03 | 78.05 | 77.83 | 77.83 | 796,814 | -0.10(-0.13%) |
Aug 23, 2024 | 77.71 | 77.97 | 77.63 | 77.93 | 1,011,162 | +0.36(+0.46%) |
Aug 22, 2024 | 77.68 | 77.70 | 77.45 | 77.57 | 945,257 | -0.29(-0.37%) |
Aug 21, 2024 | 77.76 | 77.99 | 77.62 | 77.86 | 952,928 | +0.20(+0.26%) |
Aug 20, 2024 | 77.58 | 77.70 | 77.51 | 77.66 | 884,209 | +0.23(+0.30%) |
Aug 19, 2024 | 77.32 | 77.52 | 77.30 | 77.43 | 764,128 | +0.07(+0.09%) |
Aug 16, 2024 | 77.31 | 77.36 | 77.16 | 77.36 | 759,469 | +0.16(+0.21%) |
Aug 15, 2024 | 77.07 | 77.22 | 77.04 | 77.20 | 932,411 | -0.36(-0.46%) |
Aug 14, 2024 | 77.47 | 77.66 | 77.44 | 77.56 | 748,894 | +0.11(+0.14%) |
Aug 13, 2024 | 77.40 | 77.47 | 77.31 | 77.45 | 832,231 | +0.33(+0.43%) |
Aug 12, 2024 | 76.88 | 77.17 | 76.82 | 77.12 | 891,343 | +0.17(+0.22%) |
Aug 09, 2024 | 76.97 | 77.31 | 76.88 | 76.95 | 767,396 | +0.27(+0.35%) |
Aug 08, 2024 | 76.57 | 76.71 | 76.56 | 76.68 | 1,787,238 | -0.10(-0.13%) |
Aug 07, 2024 | 76.90 | 76.95 | 76.67 | 76.78 | 1,090,581 | -0.26(-0.34%) |
Aug 06, 2024 | 77.34 | 77.46 | 77.00 | 77.04 | 1,031,504 | -0.47(-0.61%) |
Aug 05, 2024 | 77.93 | 77.96 | 77.29 | 77.51 | 1,714,467 | -0.05(-0.06%) |
Aug 02, 2024 | 77.26 | 77.58 | 77.22 | 77.56 | 1,525,183 | +0.88(+1.15%) |
Aug 01, 2024 | 76.54 | 76.78 | 76.51 | 76.68 | 1,394,407 | +0.31(+0.41%) |
Jul 31, 2024 | 76.13 | 76.39 | 75.95 | 76.37 | 1,068,881 | +0.46(+0.60%) |
Jul 30, 2024 | 75.86 | 75.96 | 75.75 | 75.91 | 686,283 | +0.09(+0.12%) |
Jul 29, 2024 | 75.84 | 75.85 | 75.71 | 75.82 | 778,823 | +0.11(+0.14%) |
Jul 26, 2024 | 75.63 | 75.72 | 75.59 | 75.71 | 972,731 | +0.33(+0.44%) |
Jul 25, 2024 | 75.33 | 75.55 | 75.31 | 75.38 | 1,166,930 | +0.15(+0.20%) |
Jul 24, 2024 | 75.51 | 75.59 | 75.21 | 75.23 | 959,836 | -0.17(-0.22%) |
Jul 23, 2024 | 75.43 | 75.55 | 75.38 | 75.40 | 2,142,109 | +0.02(+0.03%) |
Jul 22, 2024 | 75.47 | 75.51 | 75.25 | 75.38 | 1,354,301 | -0.02(-0.03%) |
Jul 19, 2024 | 75.43 | 75.51 | 75.36 | 75.40 | 504,602 | -0.19(-0.25%) |
Jul 18, 2024 | 75.64 | 75.77 | 75.55 | 75.59 | 1,267,672 | -0.19(-0.25%) |
Jul 17, 2024 | 75.60 | 75.79 | 75.55 | 75.78 | 850,913 | +0.05(+0.07%) |
Jul 16, 2024 | 75.53 | 75.73 | 75.49 | 75.73 | 923,224 | +0.29(+0.38%) |
Jul 15, 2024 | 75.52 | 75.61 | 75.42 | 75.44 | 760,973 | -0.21(-0.28%) |
Jul 12, 2024 | 75.51 | 75.66 | 75.49 | 75.65 | 1,694,511 | +0.16(+0.21%) |
Jul 11, 2024 | 75.52 | 75.63 | 75.46 | 75.49 | 980,053 | +0.42(+0.56%) |
Jul 10, 2024 | 75.07 | 75.11 | 74.97 | 75.07 | 691,035 | +0.06(+0.08%) |
Jul 09, 2024 | 74.99 | 75.07 | 74.86 | 75.01 | 838,307 | -0.07(-0.09%) |
Jul 08, 2024 | 75.07 | 75.14 | 74.99 | 75.08 | 774,188 | +0.01(+0.01%) |
Jul 05, 2024 | 74.95 | 75.12 | 74.88 | 75.07 | 1,203,988 | +0.33(+0.44%) |
Jul 03, 2024 | 74.43 | 74.75 | 74.40 | 74.74 | 783,606 | +0.46(+0.62%) |
Jul 02, 2024 | 74.24 | 74.32 | 74.17 | 74.28 | 826,079 | +0.26(+0.35%) |