Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 79.09 | 79.11 | 79.04 | 79.04 | 6,161,720 | +0.01(+0.01%) |
Sep 28, 2023 | 78.97 | 79.03 | 78.94 | 79.03 | 4,632,751 | +0.14(+0.17%) |
Sep 27, 2023 | 78.99 | 78.99 | 78.86 | 78.90 | 5,908,815 | -0.06(-0.07%) |
Sep 26, 2023 | 78.97 | 78.98 | 78.93 | 78.96 | 14,562,694 | +0.01(+0.01%) |
Sep 25, 2023 | 78.96 | 78.96 | 78.95 | 78.95 | 3,486,085 | -0.03(-0.04%) |
Sep 22, 2023 | 78.94 | 79.01 | 78.93 | 78.98 | 4,003,169 | +0.08(+0.10%) |
Sep 21, 2023 | 78.87 | 78.93 | 78.87 | 78.90 | 5,296,747 | +0.04(+0.05%) |
Sep 20, 2023 | 78.99 | 79.01 | 78.85 | 78.86 | 3,670,977 | -0.05(-0.06%) |
Sep 19, 2023 | 78.95 | 78.97 | 78.91 | 78.91 | 3,239,818 | -0.06(-0.07%) |
Sep 18, 2023 | 78.97 | 78.99 | 78.95 | 78.97 | 2,741,911 | -0.01(-0.01%) |
Sep 15, 2023 | 79.00 | 79.03 | 78.98 | 78.98 | 4,155,965 | -0.04(-0.05%) |
Sep 14, 2023 | 79.07 | 79.08 | 79.01 | 79.01 | 3,430,873 | -0.02(-0.02%) |
Sep 13, 2023 | 78.98 | 79.05 | 78.98 | 79.03 | 3,574,480 | +0.07(+0.09%) |
Sep 12, 2023 | 78.99 | 78.99 | 78.96 | 78.97 | 3,440,243 | -0.04(-0.05%) |
Sep 11, 2023 | 78.99 | 79.01 | 78.98 | 79.01 | 2,817,538 | +0.02(+0.02%) |
Sep 08, 2023 | 79.05 | 79.07 | 78.99 | 78.99 | 3,669,918 | -0.04(-0.05%) |
Sep 07, 2023 | 78.96 | 79.02 | 78.95 | 79.02 | 3,207,036 | +0.15(+0.19%) |
Sep 06, 2023 | 79.00 | 79.00 | 78.87 | 78.88 | 5,122,966 | -0.09(-0.11%) |
Sep 05, 2023 | 79.03 | 79.05 | 78.96 | 78.97 | 4,230,648 | -0.10(-0.12%) |
Sep 01, 2023 | 79.20 | 79.20 | 79.05 | 79.06 | 4,258,854 | -0.04(-0.05%) |
Aug 31, 2023 | 79.07 | 79.12 | 79.04 | 79.11 | 4,055,115 | +0.08(+0.10%) |
Aug 30, 2023 | 79.08 | 79.09 | 79.02 | 79.03 | 4,632,511 | +0.00(+0.00%) |
Aug 29, 2023 | 78.81 | 79.03 | 78.81 | 79.03 | 5,414,327 | +0.18(+0.22%) |
Aug 28, 2023 | 78.81 | 78.85 | 78.79 | 78.85 | 2,873,511 | +0.05(+0.06%) |
Aug 25, 2023 | 78.82 | 78.87 | 78.76 | 78.81 | 4,808,574 | -0.05(-0.06%) |
Aug 24, 2023 | 78.84 | 78.91 | 78.84 | 78.85 | 3,751,198 | -0.05(-0.06%) |
Aug 23, 2023 | 78.85 | 78.93 | 78.85 | 78.90 | 5,657,092 | +0.15(+0.19%) |
Aug 22, 2023 | 78.79 | 78.81 | 78.76 | 78.76 | 2,808,197 | -0.04(-0.05%) |
Aug 21, 2023 | 78.83 | 78.84 | 78.80 | 78.80 | 2,713,622 | -0.09(-0.11%) |
Aug 18, 2023 | 78.88 | 78.92 | 78.86 | 78.88 | 3,173,952 | +0.03(+0.04%) |
Aug 17, 2023 | 78.85 | 78.87 | 78.79 | 78.85 | 6,222,769 | +0.09(+0.11%) |
Aug 16, 2023 | 78.83 | 78.86 | 78.77 | 78.77 | 3,895,537 | -0.04(-0.05%) |
Aug 15, 2023 | 78.81 | 78.87 | 78.79 | 78.81 | 4,910,900 | +0.03(+0.04%) |
Aug 14, 2023 | 78.80 | 78.82 | 78.77 | 78.78 | 3,304,013 | -0.07(-0.09%) |
Aug 11, 2023 | 78.85 | 78.90 | 78.84 | 78.84 | 3,693,048 | -0.08(-0.10%) |
Aug 10, 2023 | 79.00 | 79.04 | 78.92 | 78.92 | 3,972,177 | -0.04(-0.05%) |
Aug 09, 2023 | 79.00 | 79.03 | 78.95 | 78.96 | 3,284,388 | -0.05(-0.06%) |
Aug 08, 2023 | 78.99 | 79.03 | 78.97 | 79.01 | 3,098,352 | +0.04(+0.05%) |
Aug 07, 2023 | 78.94 | 78.99 | 78.93 | 78.97 | 10,663,775 | +0.03(+0.04%) |
Aug 04, 2023 | 78.87 | 78.96 | 78.87 | 78.94 | 3,687,205 | +0.16(+0.20%) |
Aug 03, 2023 | 78.76 | 78.81 | 78.74 | 78.79 | 4,220,816 | +0.03(+0.04%) |
Aug 02, 2023 | 78.76 | 78.78 | 78.69 | 78.76 | 4,155,558 | +0.04(+0.05%) |
Aug 01, 2023 | 78.75 | 78.79 | 78.71 | 78.72 | 5,091,615 | -0.07(-0.08%) |
Jul 31, 2023 | 78.74 | 78.81 | 78.74 | 78.78 | 4,193,631 | +0.02(+0.02%) |
Jul 28, 2023 | 78.74 | 78.78 | 78.72 | 78.76 | 6,186,796 | +0.11(+0.14%) |
Jul 27, 2023 | 78.74 | 78.75 | 78.65 | 78.66 | 5,757,467 | -0.12(-0.15%) |
Jul 26, 2023 | 78.73 | 78.80 | 78.66 | 78.77 | 4,468,362 | +0.08(+0.10%) |
Jul 25, 2023 | 78.67 | 78.71 | 78.66 | 78.70 | 3,372,534 | -0.01(-0.01%) |
Jul 24, 2023 | 78.81 | 78.83 | 78.71 | 78.71 | 4,249,697 | -0.10(-0.12%) |
Jul 21, 2023 | 78.80 | 78.82 | 78.76 | 78.80 | 4,007,268 | +0.01(+0.01%) |
Jul 20, 2023 | 78.79 | 78.81 | 78.74 | 78.79 | 9,005,307 | -0.10(-0.12%) |
Jul 19, 2023 | 78.91 | 78.93 | 78.85 | 78.89 | 7,222,333 | +0.03(+0.04%) |
Jul 18, 2023 | 78.94 | 78.97 | 78.85 | 78.86 | 2,667,471 | +0.00(+0.00%) |
Jul 17, 2023 | 78.87 | 78.89 | 78.83 | 78.86 | 4,147,351 | +0.03(+0.04%) |
Jul 14, 2023 | 78.93 | 78.96 | 78.83 | 78.83 | 4,374,947 | -0.20(-0.26%) |
Jul 13, 2023 | 78.98 | 79.04 | 78.94 | 79.04 | 5,100,753 | +0.22(+0.28%) |
Jul 12, 2023 | 78.78 | 78.84 | 78.76 | 78.81 | 5,219,344 | +0.23(+0.30%) |
Jul 11, 2023 | 78.58 | 78.61 | 78.56 | 78.58 | 3,767,910 | -0.01(-0.01%) |
Jul 10, 2023 | 78.51 | 78.61 | 78.50 | 78.59 | 2,942,110 | +0.12(+0.15%) |
Jul 07, 2023 | 78.44 | 78.54 | 78.43 | 78.47 | 4,061,051 | +0.09(+0.11%) |
Jul 06, 2023 | 78.32 | 78.40 | 78.23 | 78.39 | 8,846,738 | -0.05(-0.06%) |
Jul 05, 2023 | 78.50 | 78.51 | 78.42 | 78.43 | 6,224,685 | -0.02(-0.02%) |