Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | -0.12(-0.15%) |
Jul 31, 2024 | 78.09 | 78.23 | 78.02 | 78.23 | 3,929,432 | +0.17(+0.22%) |
Jul 30, 2024 | 78.02 | 78.06 | 77.97 | 78.06 | 2,377,109 | +0.05(+0.06%) |
Jul 29, 2024 | 78.02 | 78.02 | 77.94 | 78.02 | 1,437,546 | +0.06(+0.08%) |
Jul 26, 2024 | 77.98 | 77.98 | 77.80 | 77.95 | 2,126,995 | +0.15(+0.19%) |
Jul 25, 2024 | 77.78 | 77.86 | 77.77 | 77.80 | 3,475,075 | +0.03(+0.04%) |
Jul 24, 2024 | 77.90 | 77.90 | 77.76 | 77.77 | 2,871,027 | +0.01(+0.01%) |
Jul 23, 2024 | 77.74 | 77.83 | 77.74 | 77.76 | 1,339,879 | +0.02(+0.03%) |
Jul 22, 2024 | 77.79 | 77.79 | 77.69 | 77.74 | 1,319,134 | +0.01(+0.01%) |
Jul 19, 2024 | 77.78 | 77.78 | 77.71 | 77.73 | 685,273 | -0.04(-0.05%) |
Jul 18, 2024 | 77.82 | 77.89 | 77.77 | 77.77 | 1,391,509 | -0.09(-0.12%) |
Jul 17, 2024 | 77.82 | 77.87 | 77.76 | 77.86 | 3,330,141 | +0.01(+0.01%) |
Jul 16, 2024 | 77.82 | 77.86 | 77.76 | 77.85 | 5,286,974 | +0.07(+0.09%) |
Jul 15, 2024 | 77.80 | 77.87 | 77.77 | 77.78 | 1,799,238 | -0.05(-0.06%) |
Jul 12, 2024 | 77.74 | 77.83 | 77.72 | 77.83 | 2,840,841 | +0.14(+0.18%) |
Jul 11, 2024 | 77.67 | 77.73 | 77.66 | 77.69 | 1,421,481 | +0.21(+0.27%) |
Jul 10, 2024 | 77.52 | 77.52 | 77.43 | 77.48 | 1,679,837 | +0.05(+0.06%) |
Jul 09, 2024 | 77.46 | 77.47 | 77.39 | 77.43 | 2,401,269 | -0.02(-0.03%) |
Jul 08, 2024 | 77.50 | 77.50 | 77.44 | 77.45 | 1,821,778 | +0.00(+0.00%) |
Jul 05, 2024 | 77.36 | 77.47 | 77.36 | 77.45 | 1,469,461 | +0.18(+0.23%) |
Jul 03, 2024 | 77.18 | 77.28 | 77.14 | 77.27 | 1,171,662 | +0.19(+0.25%) |
Jul 02, 2024 | 77.10 | 77.11 | 77.03 | 77.08 | 2,778,064 | +0.14(+0.18%) |
Jul 01, 2024 | 76.94 | 77.03 | 76.92 | 76.94 | 1,486,597 | -0.08(-0.10%) |
Jun 28, 2024 | 77.16 | 77.19 | 77.00 | 77.02 | 3,035,260 | -0.02(-0.03%) |
Jun 27, 2024 | 77.00 | 77.08 | 77.00 | 77.04 | 1,437,372 | +0.06(+0.08%) |
Jun 26, 2024 | 76.90 | 76.98 | 76.90 | 76.98 | 4,067,183 | -0.07(-0.09%) |
Jun 25, 2024 | 77.09 | 77.09 | 77.00 | 77.05 | 2,251,952 | -0.01(-0.02%) |
Jun 24, 2024 | 77.06 | 77.12 | 77.06 | 77.07 | 1,345,043 | +0.00(+0.01%) |
Jun 21, 2024 | 77.12 | 77.13 | 77.02 | 77.06 | 5,423,433 | +0.01(+0.01%) |
Jun 20, 2024 | 76.97 | 77.05 | 76.97 | 77.05 | 2,066,880 | -0.03(-0.05%) |
Jun 18, 2024 | 77.02 | 77.12 | 77.02 | 77.09 | 1,737,246 | +0.12(+0.16%) |
Jun 17, 2024 | 77.02 | 77.02 | 76.94 | 76.96 | 2,462,561 | -0.11(-0.15%) |
Jun 14, 2024 | 77.04 | 77.12 | 77.04 | 77.08 | 1,965,112 | -0.02(-0.02%) |
Jun 13, 2024 | 77.07 | 77.15 | 77.06 | 77.09 | 1,224,366 | +0.13(+0.17%) |
Jun 12, 2024 | 77.08 | 77.14 | 76.95 | 76.96 | 2,036,401 | +0.19(+0.25%) |
Jun 11, 2024 | 76.77 | 76.78 | 76.70 | 76.77 | 1,801,819 | +0.11(+0.14%) |
Jun 10, 2024 | 76.68 | 76.70 | 76.66 | 76.67 | 3,308,032 | -0.02(-0.03%) |
Jun 07, 2024 | 76.75 | 76.76 | 76.69 | 76.69 | 2,566,829 | -0.27(-0.35%) |
Jun 06, 2024 | 76.90 | 76.96 | 76.90 | 76.95 | 3,296,005 | +0.01(+0.02%) |
Jun 05, 2024 | 76.87 | 76.94 | 76.81 | 76.94 | 3,083,049 | +0.06(+0.08%) |
Jun 04, 2024 | 76.77 | 76.91 | 76.77 | 76.87 | 2,613,092 | +0.10(+0.13%) |