Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 83.21 | 83.23 | 83.14 | 83.14 | 2,321,330 | -0.08(-0.10%) |
Sep 25, 2024 | 83.27 | 83.28 | 83.22 | 83.22 | 4,828,847 | -0.07(-0.08%) |
Sep 24, 2024 | 83.23 | 83.30 | 83.19 | 83.29 | 8,947,884 | +0.08(+0.10%) |
Sep 23, 2024 | 83.19 | 83.24 | 83.15 | 83.21 | 5,030,807 | +0.00(+0.00%) |
Sep 20, 2024 | 83.16 | 83.23 | 83.12 | 83.21 | 4,082,498 | +0.03(+0.04%) |
Sep 19, 2024 | 83.14 | 83.18 | 83.12 | 83.18 | 2,892,640 | +0.07(+0.08%) |
Sep 18, 2024 | 83.10 | 83.24 | 83.05 | 83.11 | 4,413,321 | -0.03(-0.04%) |
Sep 17, 2024 | 83.16 | 83.17 | 83.12 | 83.14 | 3,015,260 | -0.06(-0.07%) |
Sep 16, 2024 | 83.20 | 83.22 | 83.16 | 83.20 | 2,861,093 | +0.05(+0.06%) |
Sep 13, 2024 | 83.16 | 83.17 | 83.11 | 83.15 | 3,963,997 | +0.12(+0.15%) |
Sep 12, 2024 | 83.03 | 83.05 | 82.95 | 83.03 | 2,599,211 | +0.01(+0.01%) |
Sep 11, 2024 | 83.00 | 83.13 | 83.00 | 83.02 | 3,679,197 | -0.07(-0.08%) |
Sep 10, 2024 | 82.99 | 83.09 | 82.98 | 83.09 | 7,088,088 | +0.12(+0.14%) |
Sep 09, 2024 | 82.95 | 82.99 | 82.92 | 82.97 | 9,361,724 | +0.01(+0.01%) |
Sep 06, 2024 | 82.90 | 83.06 | 82.81 | 82.96 | 6,478,544 | +0.15(+0.18%) |
Sep 05, 2024 | 82.86 | 82.86 | 82.75 | 82.81 | 8,628,277 | +0.03(+0.04%) |
Sep 04, 2024 | 82.66 | 82.79 | 82.65 | 82.78 | 2,730,766 | +0.18(+0.22%) |
Sep 03, 2024 | 82.57 | 82.64 | 82.57 | 82.60 | 3,718,832 | -0.20(-0.24%) |
Aug 30, 2024 | 82.82 | 82.85 | 82.79 | 82.80 | 2,781,303 | +0.00(+0.01%) |
Aug 29, 2024 | 82.81 | 82.81 | 82.78 | 82.80 | 2,397,073 | -0.02(-0.02%) |
Aug 28, 2024 | 82.84 | 82.86 | 82.81 | 82.81 | 3,126,734 | -0.01(-0.01%) |
Aug 27, 2024 | 82.76 | 82.84 | 82.76 | 82.82 | 4,067,596 | +0.05(+0.06%) |
Aug 26, 2024 | 82.84 | 82.84 | 82.77 | 82.77 | 1,896,645 | -0.04(-0.05%) |
Aug 23, 2024 | 82.69 | 82.81 | 82.65 | 82.81 | 3,896,849 | +0.19(+0.23%) |
Aug 22, 2024 | 82.68 | 82.69 | 82.62 | 82.62 | 4,181,262 | -0.11(-0.13%) |
Aug 21, 2024 | 82.70 | 82.80 | 82.63 | 82.73 | 3,914,506 | +0.09(+0.11%) |
Aug 20, 2024 | 82.61 | 82.64 | 82.59 | 82.64 | 1,882,638 | +0.12(+0.15%) |
Aug 19, 2024 | 82.52 | 82.56 | 82.52 | 82.52 | 2,839,157 | -0.02(-0.02%) |
Aug 16, 2024 | 82.54 | 82.54 | 82.46 | 82.54 | 2,987,113 | +0.09(+0.11%) |
Aug 15, 2024 | 82.46 | 82.49 | 82.42 | 82.45 | 3,164,738 | -0.20(-0.24%) |
Aug 14, 2024 | 82.61 | 82.69 | 82.60 | 82.65 | 4,780,681 | -0.01(-0.01%) |
Aug 13, 2024 | 82.63 | 82.66 | 82.61 | 82.66 | 3,856,173 | +0.13(+0.16%) |
Aug 12, 2024 | 82.46 | 82.55 | 82.45 | 82.53 | 3,745,708 | +0.05(+0.06%) |
Aug 09, 2024 | 82.52 | 82.53 | 82.44 | 82.48 | 5,079,364 | +0.02(+0.02%) |
Aug 08, 2024 | 82.40 | 82.47 | 82.39 | 82.46 | 3,621,978 | -0.04(-0.05%) |
Aug 07, 2024 | 82.49 | 82.55 | 82.44 | 82.50 | 5,778,987 | -0.05(-0.06%) |
Aug 06, 2024 | 82.63 | 82.63 | 82.47 | 82.55 | 12,848,397 | -0.10(-0.12%) |
Aug 05, 2024 | 82.87 | 82.91 | 82.58 | 82.65 | 15,588,194 | -0.02(-0.02%) |
Aug 02, 2024 | 82.54 | 82.69 | 82.52 | 82.67 | 5,001,427 | +0.46(+0.56%) |
Aug 01, 2024 | 82.10 | 82.23 | 82.09 | 82.21 | 5,052,400 | +0.14(+0.17%) |
Jul 31, 2024 | 81.95 | 82.07 | 81.88 | 82.07 | 3,415,226 | +0.17(+0.21%) |
Jul 30, 2024 | 81.89 | 81.93 | 81.85 | 81.90 | 3,118,400 | +0.03(+0.04%) |
Jul 29, 2024 | 81.88 | 81.89 | 81.84 | 81.87 | 4,603,417 | +0.01(+0.01%) |
Jul 26, 2024 | 81.86 | 81.87 | 81.84 | 81.86 | 1,596,305 | +0.11(+0.13%) |
Jul 25, 2024 | 81.77 | 81.82 | 81.73 | 81.75 | 4,923,769 | +0.01(+0.01%) |
Jul 24, 2024 | 81.79 | 81.82 | 81.74 | 81.74 | 4,887,363 | +0.04(+0.05%) |
Jul 23, 2024 | 81.69 | 81.72 | 81.67 | 81.70 | 2,139,377 | +0.04(+0.05%) |
Jul 22, 2024 | 81.65 | 81.66 | 81.62 | 81.66 | 2,437,550 | +0.01(+0.01%) |
Jul 19, 2024 | 81.67 | 81.68 | 81.65 | 81.65 | 2,048,430 | -0.04(-0.05%) |
Jul 18, 2024 | 81.72 | 81.74 | 81.68 | 81.69 | 3,121,459 | -0.04(-0.05%) |
Jul 17, 2024 | 81.67 | 81.73 | 81.66 | 81.73 | 2,709,924 | +0.01(+0.01%) |
Jul 16, 2024 | 81.68 | 81.73 | 81.66 | 81.72 | 2,570,739 | +0.03(+0.04%) |
Jul 15, 2024 | 81.68 | 81.72 | 81.66 | 81.69 | 3,391,513 | +0.00(+0.00%) |
Jul 12, 2024 | 81.62 | 81.69 | 81.61 | 81.69 | 3,180,921 | +0.12(+0.15%) |
Jul 11, 2024 | 81.56 | 81.59 | 81.54 | 81.57 | 5,829,995 | +0.19(+0.23%) |
Jul 10, 2024 | 81.40 | 81.40 | 81.36 | 81.38 | 2,514,000 | +0.03(+0.04%) |
Jul 09, 2024 | 81.36 | 81.38 | 81.32 | 81.35 | 7,328,405 | -0.02(-0.02%) |
Jul 08, 2024 | 81.36 | 81.37 | 81.34 | 81.37 | 2,243,413 | -0.01(-0.01%) |
Jul 05, 2024 | 81.32 | 81.38 | 81.31 | 81.38 | 2,179,068 | +0.15(+0.18%) |
Jul 03, 2024 | 81.14 | 81.25 | 81.14 | 81.23 | 1,778,632 | +0.12(+0.15%) |
Jul 02, 2024 | 81.13 | 81.15 | 81.10 | 81.11 | 2,477,084 | +0.07(+0.09%) |