Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 79.18 | 79.30 | 79.18 | 79.27 | 2,048,899 | -0.15(-0.19%) |
Sep 30, 2024 | 79.49 | 79.49 | 79.35 | 79.42 | 1,912,680 | -0.09(-0.12%) |
Sep 27, 2024 | 79.44 | 79.52 | 79.41 | 79.52 | 3,030,974 | +0.17(+0.21%) |
Sep 26, 2024 | 79.42 | 79.44 | 79.31 | 79.35 | 1,629,106 | -0.05(-0.06%) |
Sep 25, 2024 | 79.50 | 79.50 | 79.40 | 79.40 | 3,360,599 | -0.14(-0.18%) |
Sep 24, 2024 | 79.44 | 79.54 | 79.40 | 79.54 | 2,262,125 | +0.10(+0.13%) |
Sep 23, 2024 | 79.47 | 79.51 | 79.39 | 79.44 | 2,035,786 | -0.06(-0.08%) |
Sep 20, 2024 | 79.35 | 79.50 | 79.33 | 79.50 | 4,092,696 | +0.11(+0.14%) |
Sep 19, 2024 | 79.33 | 79.44 | 79.32 | 79.39 | 3,608,423 | +0.06(+0.08%) |
Sep 18, 2024 | 79.34 | 79.52 | 79.26 | 79.33 | 3,342,523 | -0.05(-0.06%) |
Sep 17, 2024 | 79.36 | 79.40 | 79.33 | 79.38 | 5,991,635 | +0.00(+0.00%) |
Sep 16, 2024 | 79.33 | 79.42 | 79.31 | 79.38 | 2,819,947 | +0.05(+0.06%) |
Sep 13, 2024 | 79.33 | 79.37 | 79.30 | 79.33 | 3,865,603 | +0.12(+0.16%) |
Sep 12, 2024 | 79.40 | 79.40 | 79.09 | 79.20 | 2,592,704 | +0.02(+0.02%) |
Sep 11, 2024 | 79.16 | 79.29 | 79.12 | 79.19 | 2,685,048 | -0.06(-0.08%) |
Sep 10, 2024 | 79.10 | 79.25 | 79.10 | 79.25 | 3,961,482 | +0.12(+0.15%) |
Sep 09, 2024 | 79.11 | 79.17 | 79.06 | 79.13 | 2,941,499 | +0.02(+0.03%) |
Sep 06, 2024 | 79.04 | 79.23 | 78.96 | 79.11 | 3,016,053 | +0.11(+0.14%) |
Sep 05, 2024 | 79.00 | 79.03 | 78.88 | 79.00 | 5,728,339 | +0.10(+0.13%) |
Sep 04, 2024 | 78.82 | 78.92 | 78.75 | 78.90 | 6,112,313 | +0.15(+0.19%) |
Sep 03, 2024 | 78.75 | 78.78 | 78.67 | 78.75 | 4,352,794 | -0.16(-0.20%) |
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%) |