Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 78.81 | 78.86 | 78.78 | 78.85 | 4,068,205 | +0.08(+0.10%) |
Aug 30, 2023 | 78.82 | 78.83 | 78.77 | 78.77 | 4,647,464 | +0.00(+0.00%) |
Aug 29, 2023 | 78.56 | 78.77 | 78.56 | 78.77 | 5,431,803 | +0.17(+0.22%) |
Aug 28, 2023 | 78.56 | 78.60 | 78.53 | 78.60 | 2,882,786 | +0.05(+0.06%) |
Aug 25, 2023 | 78.57 | 78.62 | 78.50 | 78.55 | 4,824,096 | -0.05(-0.06%) |
Aug 24, 2023 | 78.59 | 78.66 | 78.59 | 78.60 | 3,763,307 | -0.05(-0.06%) |
Aug 23, 2023 | 78.60 | 78.68 | 78.60 | 78.65 | 5,675,352 | +0.15(+0.19%) |
Aug 22, 2023 | 78.53 | 78.55 | 78.50 | 78.50 | 2,817,261 | -0.04(-0.05%) |
Aug 21, 2023 | 78.58 | 78.59 | 78.54 | 78.54 | 2,722,381 | -0.09(-0.11%) |
Aug 18, 2023 | 78.63 | 78.67 | 78.61 | 78.63 | 3,184,197 | +0.03(+0.04%) |
Aug 17, 2023 | 78.60 | 78.62 | 78.53 | 78.60 | 6,242,855 | +0.09(+0.11%) |
Aug 16, 2023 | 78.58 | 78.61 | 78.51 | 78.51 | 3,908,112 | -0.04(-0.05%) |
Aug 15, 2023 | 78.55 | 78.61 | 78.53 | 78.55 | 4,926,752 | +0.03(+0.04%) |
Aug 14, 2023 | 78.54 | 78.57 | 78.51 | 78.52 | 3,314,678 | -0.07(-0.09%) |
Aug 11, 2023 | 78.60 | 78.65 | 78.58 | 78.59 | 3,704,968 | -0.08(-0.10%) |
Aug 10, 2023 | 78.75 | 78.79 | 78.67 | 78.67 | 3,984,998 | -0.04(-0.05%) |
Aug 09, 2023 | 78.75 | 78.77 | 78.70 | 78.71 | 3,294,990 | -0.05(-0.06%) |
Aug 08, 2023 | 78.74 | 78.77 | 78.72 | 78.76 | 3,108,353 | +0.04(+0.05%) |
Aug 07, 2023 | 78.69 | 78.74 | 78.68 | 78.72 | 10,698,197 | +0.03(+0.04%) |
Aug 04, 2023 | 78.62 | 78.71 | 78.62 | 78.69 | 3,699,107 | +0.16(+0.20%) |
Aug 03, 2023 | 78.51 | 78.56 | 78.49 | 78.53 | 4,234,441 | +0.03(+0.04%) |
Aug 02, 2023 | 78.50 | 78.52 | 78.44 | 78.50 | 4,168,971 | +0.04(+0.05%) |
Aug 01, 2023 | 78.49 | 78.53 | 78.45 | 78.46 | 5,108,050 | -0.07(-0.08%) |
Jul 31, 2023 | 78.49 | 78.56 | 78.49 | 78.53 | 4,207,168 | +0.02(+0.02%) |
Jul 28, 2023 | 78.49 | 78.53 | 78.46 | 78.51 | 6,206,766 | +0.11(+0.14%) |
Jul 27, 2023 | 78.48 | 78.50 | 78.39 | 78.40 | 5,776,051 | -0.12(-0.15%) |
Jul 26, 2023 | 78.47 | 78.55 | 78.40 | 78.52 | 4,482,786 | +0.08(+0.10%) |
Jul 25, 2023 | 78.41 | 78.45 | 78.40 | 78.44 | 3,383,421 | -0.01(-0.01%) |
Jul 24, 2023 | 78.56 | 78.57 | 78.45 | 78.45 | 4,263,414 | -0.10(-0.12%) |
Jul 21, 2023 | 78.55 | 78.57 | 78.51 | 78.55 | 4,020,203 | +0.01(+0.01%) |
Jul 20, 2023 | 78.54 | 78.56 | 78.48 | 78.54 | 9,034,375 | -0.10(-0.12%) |
Jul 19, 2023 | 78.66 | 78.68 | 78.60 | 78.64 | 7,245,645 | +0.03(+0.04%) |
Jul 18, 2023 | 78.69 | 78.71 | 78.60 | 78.61 | 2,676,081 | +0.00(+0.00%) |
Jul 17, 2023 | 78.62 | 78.64 | 78.58 | 78.61 | 4,160,738 | +0.03(+0.04%) |
Jul 14, 2023 | 78.68 | 78.70 | 78.58 | 78.58 | 4,389,069 | -0.20(-0.26%) |
Jul 13, 2023 | 78.72 | 78.78 | 78.69 | 78.78 | 5,117,218 | +0.22(+0.28%) |
Jul 12, 2023 | 78.53 | 78.58 | 78.51 | 78.56 | 5,236,191 | +0.23(+0.30%) |
Jul 11, 2023 | 78.33 | 78.36 | 78.31 | 78.33 | 3,780,073 | -0.01(-0.01%) |
Jul 10, 2023 | 78.26 | 78.36 | 78.25 | 78.34 | 2,951,607 | +0.12(+0.15%) |
Jul 07, 2023 | 78.19 | 78.29 | 78.18 | 78.22 | 4,074,159 | +0.09(+0.11%) |
Jul 06, 2023 | 78.07 | 78.14 | 77.98 | 78.13 | 8,875,294 | -0.05(-0.06%) |
Jul 05, 2023 | 78.25 | 78.26 | 78.17 | 78.18 | 6,244,778 | -0.02(-0.02%) |
Jul 03, 2023 | 78.24 | 78.33 | 78.19 | 78.20 | 3,718,723 | -0.09(-0.12%) |
Jun 30, 2023 | 78.28 | 78.30 | 78.24 | 78.29 | 7,206,541 | +0.03(+0.04%) |
Jun 29, 2023 | 78.27 | 78.28 | 78.23 | 78.26 | 4,811,910 | -0.19(-0.25%) |
Jun 28, 2023 | 78.41 | 78.46 | 78.36 | 78.46 | 4,451,977 | +0.09(+0.11%) |
Jun 27, 2023 | 78.48 | 78.51 | 78.35 | 78.37 | 3,701,447 | -0.12(-0.15%) |
Jun 26, 2023 | 78.49 | 78.50 | 78.44 | 78.49 | 3,211,345 | +0.06(+0.07%) |
Jun 23, 2023 | 78.50 | 78.53 | 78.40 | 78.43 | 4,152,710 | +0.07(+0.09%) |
Jun 22, 2023 | 78.43 | 78.47 | 78.35 | 78.36 | 4,348,259 | -0.09(-0.11%) |
Jun 21, 2023 | 78.40 | 78.49 | 78.39 | 78.45 | 21,425,202 | +0.00(+0.00%) |
Jun 20, 2023 | 78.43 | 78.50 | 78.43 | 78.45 | 4,958,135 | +0.03(+0.04%) |
Jun 16, 2023 | 78.39 | 78.45 | 78.33 | 78.42 | 5,261,623 | -0.11(-0.14%) |
Jun 15, 2023 | 78.49 | 78.53 | 78.46 | 78.52 | 6,611,832 | +0.16(+0.21%) |
Jun 14, 2023 | 78.49 | 78.51 | 78.25 | 78.36 | 6,395,829 | -0.05(-0.06%) |
Jun 13, 2023 | 78.63 | 78.64 | 78.38 | 78.41 | 5,045,846 | -0.14(-0.18%) |
Jun 12, 2023 | 78.54 | 78.55 | 78.49 | 78.55 | 3,961,235 | +0.07(+0.09%) |
Jun 09, 2023 | 78.55 | 78.55 | 78.49 | 78.49 | 4,165,683 | -0.14(-0.18%) |
Jun 08, 2023 | 78.61 | 78.67 | 78.58 | 78.63 | 4,461,673 | +0.13(+0.16%) |
Jun 07, 2023 | 78.55 | 78.58 | 78.46 | 78.50 | 7,114,186 | -0.06(-0.07%) |
Jun 06, 2023 | 78.60 | 78.62 | 78.54 | 78.56 | 4,466,974 | -0.04(-0.05%) |
Jun 05, 2023 | 78.51 | 78.69 | 78.49 | 78.60 | 6,146,046 | +0.02(+0.02%) |
Jun 02, 2023 | 78.72 | 78.73 | 78.54 | 78.58 | 9,802,496 | -0.22(-0.28%) |