Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 78.61 | 78.71 | 78.53 | 78.54 | 1,472,997 | -0.06(-0.08%) |
Oct 24, 2024 | 78.53 | 78.65 | 78.53 | 78.60 | 2,905,141 | +0.07(+0.10%) |
Oct 23, 2024 | 78.56 | 78.58 | 78.48 | 78.53 | 1,761,214 | -0.10(-0.13%) |
Oct 22, 2024 | 78.64 | 78.67 | 78.57 | 78.63 | 3,563,779 | -0.01(-0.01%) |
Oct 21, 2024 | 78.76 | 78.77 | 78.63 | 78.64 | 1,686,585 | -0.19(-0.24%) |
Oct 18, 2024 | 78.85 | 78.88 | 78.75 | 78.83 | 1,459,971 | +0.05(+0.06%) |
Oct 17, 2024 | 78.96 | 78.96 | 78.77 | 78.78 | 2,033,538 | -0.13(-0.16%) |
Oct 16, 2024 | 78.96 | 78.96 | 78.87 | 78.91 | 1,927,038 | +0.08(+0.10%) |
Oct 15, 2024 | 78.83 | 78.84 | 78.78 | 78.83 | 1,722,447 | +0.06(+0.08%) |
Oct 14, 2024 | 78.73 | 78.78 | 78.68 | 78.77 | 1,403,016 | -0.03(-0.04%) |
Oct 11, 2024 | 78.80 | 78.83 | 78.73 | 78.80 | 1,446,548 | +0.07(+0.09%) |
Oct 10, 2024 | 78.72 | 78.75 | 78.61 | 78.73 | 4,446,808 | +0.05(+0.06%) |
Oct 09, 2024 | 78.71 | 78.71 | 78.63 | 78.68 | 9,104,427 | -0.05(-0.06%) |
Oct 08, 2024 | 78.65 | 78.74 | 78.63 | 78.73 | 1,851,040 | +0.06(+0.08%) |
Oct 07, 2024 | 78.65 | 78.72 | 78.64 | 78.67 | 2,898,725 | -0.11(-0.14%) |
Oct 04, 2024 | 78.86 | 78.98 | 78.74 | 78.78 | 2,171,756 | -0.30(-0.38%) |
Oct 03, 2024 | 79.21 | 79.21 | 79.08 | 79.08 | 1,938,152 | -0.18(-0.23%) |
Oct 02, 2024 | 79.18 | 79.27 | 79.15 | 79.26 | 3,774,617 | -0.01(-0.01%) |
Oct 01, 2024 | 79.18 | 79.30 | 79.18 | 79.27 | 2,048,899 | +0.11(+0.14%) |
Sep 30, 2024 | 79.23 | 79.23 | 79.09 | 79.16 | 1,918,986 | -0.09(-0.12%) |
Sep 27, 2024 | 79.18 | 79.26 | 79.15 | 79.25 | 3,040,967 | +0.16(+0.21%) |
Sep 26, 2024 | 79.16 | 79.18 | 79.04 | 79.09 | 1,634,477 | -0.05(-0.06%) |
Sep 25, 2024 | 79.24 | 79.24 | 79.14 | 79.14 | 3,371,679 | -0.14(-0.18%) |
Sep 24, 2024 | 79.18 | 79.28 | 79.14 | 79.28 | 2,269,583 | +0.10(+0.13%) |
Sep 23, 2024 | 79.21 | 79.25 | 79.12 | 79.18 | 2,042,498 | -0.06(-0.08%) |
Sep 20, 2024 | 79.09 | 79.24 | 79.07 | 79.24 | 4,106,190 | +0.11(+0.14%) |
Sep 19, 2024 | 79.07 | 79.18 | 79.06 | 79.13 | 3,620,320 | +0.06(+0.08%) |
Sep 18, 2024 | 79.08 | 79.25 | 79.00 | 79.07 | 3,353,543 | -0.05(-0.06%) |
Sep 17, 2024 | 79.10 | 79.14 | 79.07 | 79.12 | 6,011,390 | +0.00(+0.00%) |
Sep 16, 2024 | 79.07 | 79.16 | 79.05 | 79.12 | 2,829,244 | +0.05(+0.06%) |
Sep 13, 2024 | 79.07 | 79.11 | 79.04 | 79.07 | 3,878,348 | +0.12(+0.16%) |
Sep 12, 2024 | 79.14 | 79.14 | 78.83 | 78.94 | 2,601,252 | +0.01(+0.02%) |
Sep 11, 2024 | 78.90 | 79.03 | 78.86 | 78.93 | 2,693,901 | -0.06(-0.08%) |
Sep 10, 2024 | 78.84 | 78.99 | 78.84 | 78.99 | 3,974,543 | +0.12(+0.15%) |
Sep 09, 2024 | 78.85 | 78.91 | 78.80 | 78.87 | 2,951,197 | +0.02(+0.03%) |
Sep 06, 2024 | 78.78 | 78.97 | 78.70 | 78.85 | 3,025,997 | +0.11(+0.14%) |
Sep 05, 2024 | 78.74 | 78.77 | 78.62 | 78.74 | 5,747,226 | +0.10(+0.13%) |
Sep 04, 2024 | 78.56 | 78.66 | 78.49 | 78.64 | 6,132,466 | +0.15(+0.19%) |
Sep 03, 2024 | 78.49 | 78.53 | 78.41 | 78.49 | 4,367,146 | +0.10(+0.13%) |
Aug 30, 2024 | 78.39 | 78.44 | 78.35 | 78.39 | 2,062,233 | +0.00(+0.00%) |
Aug 29, 2024 | 78.39 | 78.40 | 78.33 | 78.39 | 1,830,938 | -0.02(-0.03%) |
Aug 28, 2024 | 78.42 | 78.45 | 78.38 | 78.41 | 8,519,147 | -0.01(-0.01%) |
Aug 27, 2024 | 78.36 | 78.43 | 78.30 | 78.42 | 7,130,673 | +0.06(+0.08%) |
Aug 26, 2024 | 78.46 | 78.46 | 78.35 | 78.36 | 1,827,873 | -0.03(-0.04%) |
Aug 23, 2024 | 78.23 | 78.40 | 78.20 | 78.39 | 2,350,501 | +0.24(+0.31%) |
Aug 22, 2024 | 78.20 | 78.20 | 78.10 | 78.15 | 2,902,365 | -0.10(-0.13%) |
Aug 21, 2024 | 78.20 | 78.32 | 78.16 | 78.25 | 4,096,792 | +0.11(+0.15%) |
Aug 20, 2024 | 78.08 | 78.14 | 78.07 | 78.14 | 5,312,501 | +0.11(+0.15%) |
Aug 19, 2024 | 77.99 | 78.06 | 77.97 | 78.02 | 3,700,005 | +0.04(+0.05%) |
Aug 16, 2024 | 77.93 | 78.00 | 77.89 | 77.98 | 1,363,629 | +0.09(+0.11%) |
Aug 15, 2024 | 78.05 | 78.05 | 77.85 | 77.89 | 7,789,297 | -0.18(-0.23%) |
Aug 14, 2024 | 78.07 | 78.12 | 78.01 | 78.07 | 2,775,474 | +0.03(+0.04%) |
Aug 13, 2024 | 78.00 | 78.04 | 77.95 | 78.04 | 2,089,280 | +0.22(+0.28%) |
Aug 12, 2024 | 77.71 | 77.85 | 77.71 | 77.82 | 2,741,511 | +0.08(+0.11%) |
Aug 09, 2024 | 77.86 | 77.86 | 77.70 | 77.74 | 1,486,654 | +0.04(+0.06%) |
Aug 08, 2024 | 77.56 | 77.70 | 77.56 | 77.69 | 3,403,487 | +0.01(+0.01%) |
Aug 07, 2024 | 77.78 | 77.78 | 77.64 | 77.68 | 1,980,057 | -0.06(-0.08%) |
Aug 06, 2024 | 77.80 | 77.87 | 77.72 | 77.74 | 3,497,623 | -0.12(-0.15%) |
Aug 05, 2024 | 78.12 | 78.12 | 77.80 | 77.86 | 4,717,802 | -0.12(-0.15%) |
Aug 02, 2024 | 77.82 | 78.02 | 77.82 | 77.98 | 3,049,008 | +0.38(+0.49%) |