Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | -0.03(-0.04%) |
Jul 31, 2024 | 77.50 | 77.64 | 77.41 | 77.63 | 4,183,175 | +0.19(+0.25%) |
Jul 30, 2024 | 77.41 | 77.46 | 77.36 | 77.44 | 939,836 | +0.06(+0.08%) |
Jul 29, 2024 | 77.40 | 77.58 | 77.34 | 77.38 | 1,069,641 | +0.03(+0.04%) |
Jul 26, 2024 | 77.35 | 77.37 | 77.31 | 77.35 | 946,113 | +0.13(+0.17%) |
Jul 25, 2024 | 77.19 | 77.28 | 77.18 | 77.22 | 2,792,515 | +0.06(+0.08%) |
Jul 24, 2024 | 77.23 | 77.29 | 77.16 | 77.16 | 2,160,532 | +0.01(+0.01%) |
Jul 23, 2024 | 77.13 | 77.19 | 77.13 | 77.15 | 1,118,141 | +0.05(+0.06%) |
Jul 22, 2024 | 77.11 | 77.14 | 77.06 | 77.10 | 1,288,006 | -0.01(-0.01%) |
Jul 19, 2024 | 77.14 | 77.15 | 77.07 | 77.11 | 2,684,479 | -0.05(-0.06%) |
Jul 18, 2024 | 77.18 | 77.25 | 77.15 | 77.16 | 1,478,719 | -0.07(-0.09%) |
Jul 17, 2024 | 77.17 | 77.24 | 77.14 | 77.23 | 4,641,024 | +0.00(+0.00%) |
Jul 16, 2024 | 77.17 | 77.23 | 77.14 | 77.23 | 1,471,104 | +0.08(+0.10%) |
Jul 15, 2024 | 77.19 | 77.22 | 77.10 | 77.15 | 5,259,266 | -0.05(-0.06%) |
Jul 12, 2024 | 77.11 | 77.20 | 77.11 | 77.20 | 1,561,128 | +0.15(+0.19%) |
Jul 11, 2024 | 77.00 | 77.11 | 77.00 | 77.05 | 2,481,954 | +0.20(+0.26%) |
Jul 10, 2024 | 76.84 | 76.86 | 76.81 | 76.85 | 1,131,186 | +0.04(+0.05%) |
Jul 09, 2024 | 76.77 | 76.83 | 76.75 | 76.81 | 4,405,217 | -0.01(-0.01%) |
Jul 08, 2024 | 76.81 | 76.84 | 76.79 | 76.82 | 1,883,035 | +0.00(+0.00%) |
Jul 05, 2024 | 76.70 | 76.84 | 76.63 | 76.82 | 1,251,105 | +0.19(+0.25%) |
Jul 03, 2024 | 76.53 | 76.78 | 76.48 | 76.63 | 1,304,015 | +0.15(+0.20%) |
Jul 02, 2024 | 76.48 | 76.51 | 76.42 | 76.48 | 1,304,957 | +0.10(+0.13%) |
Jul 01, 2024 | 76.39 | 76.50 | 76.33 | 76.38 | 1,671,675 | -0.10(-0.13%) |
Jun 28, 2024 | 76.50 | 76.63 | 76.46 | 76.48 | 1,010,531 | -0.01(-0.01%) |
Jun 27, 2024 | 76.44 | 76.53 | 76.44 | 76.49 | 1,293,952 | +0.05(+0.07%) |
Jun 26, 2024 | 76.42 | 76.54 | 76.40 | 76.44 | 1,402,954 | -0.10(-0.13%) |
Jun 25, 2024 | 76.48 | 76.55 | 76.48 | 76.54 | 1,308,569 | +0.02(+0.03%) |
Jun 24, 2024 | 76.51 | 76.55 | 76.50 | 76.52 | 1,219,475 | +0.00(+0.00%) |
Jun 21, 2024 | 76.55 | 76.59 | 76.48 | 76.52 | 1,201,311 | +0.02(+0.03%) |
Jun 20, 2024 | 76.45 | 76.50 | 76.19 | 76.50 | 1,698,811 | -0.04(-0.05%) |
Jun 18, 2024 | 76.44 | 76.58 | 76.44 | 76.54 | 1,782,443 | +0.14(+0.18%) |
Jun 17, 2024 | 76.45 | 76.46 | 76.38 | 76.40 | 1,686,052 | -0.13(-0.17%) |
Jun 14, 2024 | 76.54 | 76.64 | 76.50 | 76.53 | 1,500,944 | +0.05(+0.07%) |
Jun 13, 2024 | 76.46 | 76.55 | 76.45 | 76.48 | 1,102,410 | +0.14(+0.18%) |
Jun 12, 2024 | 76.40 | 76.52 | 76.34 | 76.34 | 1,242,685 | +0.18(+0.24%) |
Jun 11, 2024 | 76.09 | 76.18 | 76.03 | 76.16 | 1,226,846 | +0.09(+0.12%) |
Jun 10, 2024 | 76.05 | 76.09 | 76.04 | 76.07 | 1,244,167 | +0.00(+0.00%) |
Jun 07, 2024 | 76.16 | 76.16 | 76.07 | 76.07 | 1,511,860 | -0.30(-0.39%) |
Jun 06, 2024 | 76.31 | 76.38 | 76.31 | 76.37 | 2,287,047 | +0.03(+0.04%) |
Jun 05, 2024 | 76.28 | 76.35 | 76.21 | 76.34 | 1,256,420 | +0.09(+0.12%) |
Jun 04, 2024 | 76.15 | 76.29 | 76.14 | 76.25 | 1,330,662 | +0.13(+0.17%) |