Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 78.32 | 78.39 | 78.28 | 78.37 | 69,449 | +0.15(+0.19%) |
Oct 15, 2024 | 78.09 | 78.29 | 78.09 | 78.22 | 68,097 | +0.32(+0.41%) |
Oct 14, 2024 | 77.74 | 78.06 | 77.74 | 77.90 | 60,977 | -0.07(-0.09%) |
Oct 11, 2024 | 77.81 | 78.06 | 77.81 | 77.97 | 78,675 | +0.05(+0.06%) |
Oct 10, 2024 | 77.93 | 78.06 | 77.77 | 77.92 | 65,178 | -0.10(-0.13%) |
Oct 09, 2024 | 78.18 | 78.18 | 77.96 | 78.02 | 101,555 | -0.16(-0.20%) |
Oct 08, 2024 | 77.99 | 78.19 | 77.80 | 78.18 | 70,259 | +0.14(+0.18%) |
Oct 07, 2024 | 78.06 | 78.18 | 78.03 | 78.04 | 51,806 | -0.24(-0.31%) |
Oct 04, 2024 | 78.48 | 78.48 | 78.26 | 78.28 | 90,214 | -0.60(-0.76%) |
Oct 03, 2024 | 79.06 | 79.06 | 78.87 | 78.88 | 117,040 | -0.23(-0.29%) |
Oct 02, 2024 | 79.03 | 79.19 | 78.98 | 79.11 | 172,224 | -0.16(-0.20%) |
Oct 01, 2024 | 79.33 | 79.42 | 79.25 | 79.27 | 170,655 | +0.28(+0.36%) |
Sep 30, 2024 | 79.28 | 79.28 | 78.90 | 78.98 | 93,756 | -0.26(-0.33%) |
Sep 27, 2024 | 79.16 | 79.32 | 79.10 | 79.24 | 86,350 | +0.22(+0.28%) |
Sep 26, 2024 | 79.04 | 79.12 | 78.87 | 79.02 | 494,503 | +0.01(+0.01%) |
Sep 25, 2024 | 79.06 | 79.17 | 79.01 | 79.01 | 415,740 | -0.25(-0.31%) |
Sep 24, 2024 | 79.03 | 79.31 | 78.98 | 79.26 | 85,983 | +0.16(+0.20%) |
Sep 23, 2024 | 79.02 | 79.22 | 78.90 | 79.10 | 77,982 | -0.07(-0.09%) |
Sep 20, 2024 | 79.07 | 79.35 | 79.01 | 79.17 | 77,515 | +0.09(+0.11%) |
Sep 19, 2024 | 79.06 | 79.29 | 79.00 | 79.08 | 243,153 | -0.10(-0.13%) |
Sep 18, 2024 | 79.26 | 79.56 | 79.18 | 79.18 | 164,547 | -0.22(-0.28%) |
Sep 17, 2024 | 79.56 | 79.61 | 79.39 | 79.40 | 98,334 | -0.10(-0.13%) |
Sep 16, 2024 | 79.36 | 79.65 | 79.32 | 79.50 | 201,580 | +0.18(+0.23%) |
Sep 13, 2024 | 79.26 | 79.52 | 79.18 | 79.32 | 303,183 | +0.10(+0.13%) |
Sep 12, 2024 | 79.22 | 79.29 | 78.99 | 79.22 | 99,836 | -0.01(-0.01%) |
Sep 11, 2024 | 79.20 | 79.34 | 79.05 | 79.23 | 5,927,411 | -0.07(-0.09%) |
Sep 10, 2024 | 79.05 | 79.46 | 78.99 | 79.30 | 248,892 | +0.29(+0.37%) |
Sep 09, 2024 | 78.85 | 79.03 | 78.79 | 79.01 | 107,025 | +0.02(+0.03%) |
Sep 06, 2024 | 78.83 | 79.16 | 78.70 | 78.99 | 157,537 | +0.11(+0.14%) |
Sep 05, 2024 | 78.82 | 78.94 | 78.63 | 78.88 | 194,840 | +0.19(+0.24%) |
Sep 04, 2024 | 78.36 | 78.74 | 78.35 | 78.70 | 86,662 | +0.35(+0.45%) |
Sep 03, 2024 | 78.20 | 78.37 | 78.18 | 78.34 | 325,893 | +0.39(+0.51%) |
Aug 30, 2024 | 78.08 | 78.12 | 77.93 | 77.95 | 37,301 | -0.27(-0.34%) |
Aug 29, 2024 | 78.12 | 78.29 | 78.08 | 78.22 | 83,707 | -0.05(-0.06%) |
Aug 28, 2024 | 78.33 | 78.35 | 78.23 | 78.27 | 114,795 | -0.05(-0.07%) |
Aug 27, 2024 | 78.12 | 78.44 | 78.09 | 78.32 | 80,901 | +0.00(+0.00%) |
Aug 26, 2024 | 78.32 | 78.45 | 78.27 | 78.32 | 50,960 | +0.00(+0.00%) |
Aug 23, 2024 | 78.07 | 78.35 | 78.05 | 78.32 | 47,130 | +0.26(+0.33%) |
Aug 22, 2024 | 78.18 | 78.18 | 77.97 | 78.06 | 77,703 | -0.30(-0.38%) |
Aug 21, 2024 | 78.32 | 78.48 | 78.16 | 78.36 | 93,901 | +0.16(+0.20%) |
Aug 20, 2024 | 78.09 | 78.25 | 78.02 | 78.20 | 54,859 | +0.20(+0.26%) |
Aug 19, 2024 | 77.83 | 78.07 | 77.83 | 78.00 | 83,422 | +0.14(+0.19%) |
Aug 16, 2024 | 77.84 | 77.90 | 77.68 | 77.85 | 48,968 | +0.11(+0.14%) |
Aug 15, 2024 | 77.57 | 77.76 | 77.51 | 77.74 | 48,776 | -0.22(-0.28%) |
Aug 14, 2024 | 77.88 | 78.02 | 77.86 | 77.96 | 84,352 | +0.14(+0.18%) |
Aug 13, 2024 | 77.61 | 77.89 | 77.61 | 77.82 | 76,426 | +0.26(+0.33%) |
Aug 12, 2024 | 77.41 | 77.59 | 77.31 | 77.56 | 43,786 | +0.17(+0.22%) |
Aug 09, 2024 | 77.12 | 77.43 | 77.12 | 77.39 | 24,810 | +0.26(+0.33%) |
Aug 08, 2024 | 77.08 | 77.16 | 77.02 | 77.13 | 33,950 | -0.12(-0.15%) |
Aug 07, 2024 | 77.26 | 77.31 | 77.17 | 77.25 | 52,035 | -0.27(-0.35%) |
Aug 06, 2024 | 77.80 | 77.97 | 77.39 | 77.53 | 63,389 | -0.45(-0.58%) |
Aug 05, 2024 | 78.34 | 79.09 | 77.71 | 77.98 | 102,769 | -0.05(-0.06%) |
Aug 02, 2024 | 77.98 | 78.08 | 77.63 | 78.03 | 160,405 | +0.80(+1.03%) |