Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 79.41 | 79.55 | 79.26 | 79.44 | 5,911,917 | -0.07(-0.09%) |
Sep 10, 2024 | 79.26 | 79.67 | 79.20 | 79.51 | 248,242 | +0.29(+0.37%) |
Sep 09, 2024 | 79.06 | 79.24 | 79.00 | 79.22 | 106,746 | +0.02(+0.03%) |
Sep 06, 2024 | 79.04 | 79.37 | 78.91 | 79.20 | 157,126 | +0.11(+0.14%) |
Sep 05, 2024 | 79.03 | 79.15 | 78.84 | 79.09 | 194,331 | +0.19(+0.24%) |
Sep 04, 2024 | 78.57 | 78.95 | 78.56 | 78.90 | 86,436 | +0.35(+0.45%) |
Sep 03, 2024 | 78.40 | 78.58 | 78.38 | 78.55 | 325,042 | +0.12(+0.15%) |
Aug 30, 2024 | 78.56 | 78.60 | 78.41 | 78.43 | 37,073 | -0.27(-0.34%) |
Aug 29, 2024 | 78.60 | 78.77 | 78.56 | 78.70 | 83,195 | -0.05(-0.06%) |
Aug 28, 2024 | 78.81 | 78.83 | 78.71 | 78.75 | 114,093 | -0.05(-0.07%) |
Aug 27, 2024 | 78.60 | 78.92 | 78.58 | 78.80 | 80,406 | +0.00(+0.00%) |
Aug 26, 2024 | 78.80 | 78.93 | 78.75 | 78.80 | 50,648 | +0.00(+0.00%) |
Aug 23, 2024 | 78.55 | 78.83 | 78.53 | 78.80 | 46,842 | +0.26(+0.33%) |
Aug 22, 2024 | 78.66 | 78.66 | 78.45 | 78.54 | 77,228 | -0.30(-0.38%) |
Aug 21, 2024 | 78.80 | 78.96 | 78.64 | 78.84 | 93,326 | +0.16(+0.20%) |
Aug 20, 2024 | 78.57 | 78.73 | 78.50 | 78.68 | 54,524 | +0.20(+0.26%) |
Aug 19, 2024 | 78.31 | 78.55 | 78.31 | 78.48 | 82,912 | +0.15(+0.19%) |
Aug 16, 2024 | 78.32 | 78.38 | 78.16 | 78.33 | 48,669 | +0.11(+0.14%) |
Aug 15, 2024 | 78.05 | 78.24 | 77.99 | 78.22 | 48,478 | -0.22(-0.28%) |
Aug 14, 2024 | 78.36 | 78.50 | 78.33 | 78.44 | 83,836 | +0.14(+0.18%) |
Aug 13, 2024 | 78.09 | 78.37 | 78.09 | 78.30 | 75,958 | +0.26(+0.33%) |
Aug 12, 2024 | 77.89 | 78.07 | 77.79 | 78.04 | 43,518 | +0.17(+0.22%) |
Aug 09, 2024 | 77.60 | 77.91 | 77.60 | 77.87 | 24,659 | +0.26(+0.34%) |
Aug 08, 2024 | 77.55 | 77.64 | 77.49 | 77.61 | 33,743 | -0.12(-0.15%) |
Aug 07, 2024 | 77.74 | 77.79 | 77.65 | 77.73 | 51,717 | -0.28(-0.35%) |
Aug 06, 2024 | 78.28 | 78.45 | 77.87 | 78.01 | 63,001 | -0.45(-0.58%) |
Aug 05, 2024 | 78.82 | 79.58 | 78.19 | 78.46 | 102,140 | -0.05(-0.06%) |
Aug 02, 2024 | 78.46 | 78.56 | 78.11 | 78.51 | 159,423 | +0.80(+1.03%) |
Aug 01, 2024 | 77.51 | 77.85 | 77.50 | 77.71 | 91,575 | +0.40(+0.52%) |
Jul 31, 2024 | 77.09 | 77.31 | 76.98 | 77.31 | 50,172 | +0.45(+0.58%) |
Jul 30, 2024 | 76.86 | 76.92 | 76.73 | 76.86 | 30,362 | +0.05(+0.06%) |
Jul 29, 2024 | 76.85 | 76.86 | 76.74 | 76.81 | 135,847 | +0.14(+0.18%) |
Jul 26, 2024 | 76.59 | 76.69 | 76.56 | 76.67 | 40,273 | +0.32(+0.42%) |
Jul 25, 2024 | 76.35 | 76.47 | 76.28 | 76.35 | 31,316 | +0.02(+0.03%) |
Jul 24, 2024 | 76.51 | 76.51 | 76.29 | 76.33 | 55,192 | -0.15(-0.20%) |
Jul 23, 2024 | 76.42 | 76.53 | 76.42 | 76.48 | 54,074 | +0.07(+0.09%) |
Jul 22, 2024 | 76.46 | 76.54 | 76.31 | 76.41 | 132,108 | -0.03(-0.04%) |
Jul 19, 2024 | 76.48 | 76.48 | 76.39 | 76.44 | 11,192 | -0.21(-0.27%) |
Jul 18, 2024 | 76.71 | 76.77 | 76.60 | 76.65 | 95,903 | -0.18(-0.23%) |
Jul 17, 2024 | 76.61 | 76.86 | 76.46 | 76.83 | 52,740 | +0.07(+0.09%) |
Jul 16, 2024 | 76.50 | 76.81 | 76.47 | 76.76 | 81,369 | +0.25(+0.33%) |
Jul 15, 2024 | 76.73 | 76.73 | 76.47 | 76.51 | 73,464 | -0.19(-0.24%) |
Jul 12, 2024 | 76.55 | 76.71 | 76.48 | 76.69 | 70,780 | +0.15(+0.19%) |
Jul 11, 2024 | 76.64 | 76.65 | 76.45 | 76.55 | 40,069 | +0.42(+0.55%) |
Jul 10, 2024 | 76.06 | 76.17 | 76.04 | 76.13 | 53,618 | +0.09(+0.12%) |
Jul 09, 2024 | 76.05 | 76.13 | 75.90 | 76.04 | 179,323 | -0.02(-0.03%) |
Jul 08, 2024 | 76.08 | 76.14 | 75.97 | 76.06 | 53,429 | +0.01(+0.01%) |
Jul 05, 2024 | 75.95 | 76.06 | 75.87 | 76.05 | 30,200 | +0.37(+0.49%) |
Jul 03, 2024 | 75.55 | 75.68 | 75.44 | 75.68 | 18,447 | +0.38(+0.50%) |
Jul 02, 2024 | 75.45 | 75.45 | 75.20 | 75.30 | 118,694 | +0.20(+0.27%) |