Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 78.91 | 78.96 | 78.87 | 78.91 | 2,048,606 | +0.00(+0.00%) |
Aug 29, 2024 | 78.91 | 78.92 | 78.85 | 78.91 | 1,818,839 | -0.02(-0.03%) |
Aug 28, 2024 | 78.94 | 78.97 | 78.90 | 78.93 | 8,462,850 | -0.01(-0.01%) |
Aug 27, 2024 | 78.88 | 78.95 | 78.82 | 78.94 | 7,083,552 | +0.06(+0.08%) |
Aug 26, 2024 | 78.98 | 78.98 | 78.87 | 78.88 | 1,815,794 | -0.03(-0.04%) |
Aug 23, 2024 | 78.75 | 78.92 | 78.72 | 78.91 | 2,334,969 | +0.24(+0.31%) |
Aug 22, 2024 | 78.72 | 78.72 | 78.62 | 78.67 | 2,883,186 | -0.10(-0.13%) |
Aug 21, 2024 | 78.72 | 78.84 | 78.67 | 78.77 | 4,069,720 | +0.11(+0.15%) |
Aug 20, 2024 | 78.60 | 78.66 | 78.59 | 78.66 | 5,277,395 | +0.11(+0.15%) |
Aug 19, 2024 | 78.51 | 78.58 | 78.49 | 78.54 | 3,675,555 | +0.04(+0.05%) |
Aug 16, 2024 | 78.45 | 78.52 | 78.41 | 78.50 | 1,354,618 | +0.09(+0.11%) |
Aug 15, 2024 | 78.57 | 78.57 | 78.37 | 78.41 | 7,737,823 | -0.18(-0.23%) |
Aug 14, 2024 | 78.59 | 78.64 | 78.53 | 78.59 | 2,757,133 | +0.03(+0.04%) |
Aug 13, 2024 | 78.52 | 78.56 | 78.47 | 78.56 | 2,075,474 | +0.22(+0.28%) |
Aug 12, 2024 | 78.23 | 78.37 | 78.23 | 78.34 | 2,723,395 | +0.09(+0.11%) |
Aug 09, 2024 | 78.38 | 78.38 | 78.22 | 78.25 | 1,476,830 | +0.05(+0.06%) |
Aug 08, 2024 | 78.08 | 78.22 | 78.08 | 78.21 | 3,380,996 | +0.01(+0.01%) |
Aug 07, 2024 | 78.30 | 78.30 | 78.16 | 78.20 | 1,966,973 | -0.06(-0.08%) |
Aug 06, 2024 | 78.32 | 78.39 | 78.23 | 78.26 | 3,474,510 | -0.12(-0.15%) |
Aug 05, 2024 | 78.64 | 78.64 | 78.32 | 78.38 | 4,686,626 | -0.12(-0.15%) |
Aug 02, 2024 | 78.34 | 78.53 | 78.34 | 78.50 | 3,028,860 | +0.39(+0.49%) |
Aug 01, 2024 | 78.07 | 78.14 | 77.99 | 78.11 | 5,979,153 | +0.15(+0.19%) |
Jul 31, 2024 | 77.82 | 77.96 | 77.75 | 77.96 | 3,942,889 | +0.17(+0.22%) |
Jul 30, 2024 | 77.75 | 77.79 | 77.70 | 77.79 | 2,385,250 | +0.04(+0.06%) |
Jul 29, 2024 | 77.75 | 77.75 | 77.67 | 77.75 | 1,442,469 | +0.06(+0.08%) |
Jul 26, 2024 | 77.71 | 77.71 | 77.53 | 77.68 | 2,134,279 | +0.15(+0.19%) |
Jul 25, 2024 | 77.51 | 77.59 | 77.50 | 77.53 | 3,486,976 | +0.03(+0.04%) |
Jul 24, 2024 | 77.63 | 77.63 | 77.49 | 77.50 | 2,880,859 | +0.01(+0.01%) |
Jul 23, 2024 | 77.47 | 77.56 | 77.47 | 77.49 | 1,344,467 | +0.02(+0.03%) |
Jul 22, 2024 | 77.52 | 77.52 | 77.42 | 77.47 | 1,323,651 | +0.01(+0.01%) |
Jul 19, 2024 | 77.51 | 77.51 | 77.44 | 77.46 | 687,619 | -0.04(-0.05%) |
Jul 18, 2024 | 77.55 | 77.62 | 77.50 | 77.50 | 1,396,274 | -0.09(-0.12%) |
Jul 17, 2024 | 77.55 | 77.60 | 77.49 | 77.59 | 3,341,545 | +0.01(+0.01%) |
Jul 16, 2024 | 77.55 | 77.59 | 77.49 | 77.58 | 5,305,080 | +0.07(+0.09%) |
Jul 15, 2024 | 77.53 | 77.60 | 77.50 | 77.51 | 1,805,399 | -0.05(-0.06%) |
Jul 12, 2024 | 77.47 | 77.56 | 77.45 | 77.56 | 2,850,570 | +0.14(+0.18%) |
Jul 11, 2024 | 77.40 | 77.46 | 77.40 | 77.42 | 1,426,349 | +0.21(+0.27%) |
Jul 10, 2024 | 77.26 | 77.26 | 77.17 | 77.22 | 1,685,590 | +0.05(+0.06%) |
Jul 09, 2024 | 77.20 | 77.21 | 77.12 | 77.17 | 2,409,492 | -0.02(-0.03%) |
Jul 08, 2024 | 77.24 | 77.24 | 77.18 | 77.19 | 1,828,017 | +0.00(+0.00%) |
Jul 05, 2024 | 77.10 | 77.21 | 77.10 | 77.19 | 1,474,493 | +0.18(+0.23%) |
Jul 03, 2024 | 76.92 | 77.02 | 76.88 | 77.01 | 1,175,674 | +0.19(+0.25%) |
Jul 02, 2024 | 76.84 | 76.85 | 76.77 | 76.82 | 2,787,578 | +0.14(+0.18%) |