Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 106.75 | 106.76 | 106.74 | 106.74 | 5,588,376 | +0.00(+0.00%) |
Sep 28, 2023 | 106.73 | 106.74 | 106.73 | 106.74 | 2,622,975 | +0.05(+0.04%) |
Sep 27, 2023 | 106.69 | 106.70 | 106.68 | 106.69 | 3,066,299 | +0.02(+0.02%) |
Sep 26, 2023 | 106.68 | 106.68 | 106.67 | 106.67 | 2,729,466 | +0.01(+0.01%) |
Sep 25, 2023 | 106.66 | 106.67 | 106.66 | 106.66 | 2,358,632 | +0.01(+0.01%) |
Sep 22, 2023 | 106.64 | 106.65 | 106.64 | 106.65 | 1,689,797 | +0.02(+0.02%) |
Sep 21, 2023 | 106.62 | 106.64 | 106.62 | 106.63 | 2,524,033 | +0.05(+0.05%) |
Sep 20, 2023 | 106.59 | 106.59 | 106.57 | 106.58 | 1,804,917 | +0.02(+0.02%) |
Sep 19, 2023 | 106.58 | 106.58 | 106.56 | 106.56 | 1,987,361 | +0.00(+0.00%) |
Sep 18, 2023 | 106.56 | 106.56 | 106.56 | 106.56 | 2,708,234 | +0.02(+0.02%) |
Sep 15, 2023 | 106.56 | 106.56 | 106.53 | 106.55 | 2,569,601 | +0.01(+0.01%) |
Sep 14, 2023 | 106.53 | 106.53 | 106.53 | 106.53 | 2,475,345 | +0.05(+0.05%) |
Sep 13, 2023 | 106.49 | 106.49 | 106.48 | 106.49 | 1,838,727 | +0.02(+0.02%) |
Sep 12, 2023 | 106.47 | 106.48 | 106.46 | 106.47 | 2,419,589 | +0.01(+0.01%) |
Sep 11, 2023 | 106.46 | 106.47 | 106.45 | 106.46 | 3,196,227 | +0.02(+0.02%) |
Sep 08, 2023 | 106.44 | 106.45 | 106.43 | 106.44 | 3,562,200 | +0.01(+0.01%) |
Sep 07, 2023 | 106.42 | 106.43 | 106.41 | 106.43 | 2,193,488 | +0.06(+0.05%) |
Sep 06, 2023 | 106.38 | 106.38 | 106.37 | 106.37 | 2,211,574 | +0.02(+0.02%) |
Sep 05, 2023 | 106.36 | 106.37 | 106.35 | 106.35 | 2,963,102 | +0.00(+0.00%) |
Sep 01, 2023 | 106.35 | 106.35 | 106.34 | 106.35 | 4,787,690 | +0.03(+0.03%) |
Aug 31, 2023 | 106.31 | 106.33 | 106.31 | 106.32 | 2,794,388 | +0.06(+0.05%) |
Aug 30, 2023 | 106.26 | 106.27 | 106.25 | 106.26 | 1,892,322 | +0.01(+0.01%) |
Aug 29, 2023 | 106.25 | 106.25 | 106.23 | 106.25 | 2,139,096 | +0.03(+0.03%) |
Aug 28, 2023 | 106.23 | 106.23 | 106.23 | 106.23 | 1,246,863 | +0.01(+0.01%) |
Aug 25, 2023 | 106.23 | 106.23 | 106.21 | 106.22 | 1,859,505 | +0.00(+0.00%) |
Aug 24, 2023 | 106.20 | 106.22 | 106.20 | 106.22 | 1,875,091 | +0.05(+0.05%) |
Aug 23, 2023 | 106.16 | 106.17 | 106.16 | 106.17 | 3,272,571 | +0.02(+0.02%) |
Aug 22, 2023 | 106.15 | 106.15 | 106.14 | 106.15 | 1,427,218 | +0.02(+0.02%) |
Aug 21, 2023 | 106.14 | 106.14 | 106.13 | 106.13 | 2,184,933 | +0.01(+0.01%) |
Aug 18, 2023 | 106.13 | 106.13 | 106.11 | 106.12 | 1,994,892 | +0.01(+0.01%) |
Aug 17, 2023 | 106.11 | 106.11 | 106.10 | 106.11 | 2,625,548 | +0.05(+0.05%) |
Aug 16, 2023 | 106.05 | 106.06 | 106.05 | 106.06 | 2,443,879 | +0.01(+0.01%) |
Aug 15, 2023 | 106.05 | 106.05 | 106.03 | 106.05 | 1,963,516 | +0.02(+0.02%) |
Aug 14, 2023 | 106.02 | 106.03 | 106.02 | 106.03 | 1,604,200 | +0.02(+0.02%) |
Aug 11, 2023 | 106.01 | 106.01 | 106.00 | 106.01 | 1,416,370 | +0.01(+0.01%) |
Aug 10, 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 1,689,262 | +0.05(+0.05%) |
Aug 09, 2023 | 105.97 | 105.97 | 105.95 | 105.95 | 2,623,905 | +0.01(+0.01%) |
Aug 08, 2023 | 105.95 | 105.95 | 105.93 | 105.94 | 1,705,899 | +0.02(+0.02%) |
Aug 07, 2023 | 105.93 | 105.93 | 105.92 | 105.92 | 1,792,044 | +0.00(+0.00%) |
Aug 04, 2023 | 105.92 | 105.92 | 105.91 | 105.92 | 2,544,332 | +0.03(+0.03%) |
Aug 03, 2023 | 105.89 | 105.90 | 105.88 | 105.89 | 3,118,269 | +0.04(+0.04%) |
Aug 02, 2023 | 105.84 | 105.85 | 105.83 | 105.85 | 2,903,072 | +0.02(+0.01%) |
Aug 01, 2023 | 105.83 | 105.83 | 105.82 | 105.83 | 3,158,165 | +0.02(+0.02%) |
Jul 31, 2023 | 105.81 | 105.81 | 105.81 | 105.81 | 2,467,492 | +0.02(+0.02%) |
Jul 28, 2023 | 105.80 | 105.80 | 105.79 | 105.80 | 1,642,275 | +0.03(+0.03%) |
Jul 27, 2023 | 105.79 | 105.79 | 105.77 | 105.77 | 2,262,032 | +0.04(+0.04%) |
Jul 26, 2023 | 105.73 | 105.74 | 105.72 | 105.73 | 1,481,413 | +0.02(+0.02%) |
Jul 25, 2023 | 105.71 | 105.72 | 105.71 | 105.71 | 1,648,746 | +0.01(+0.01%) |
Jul 24, 2023 | 105.71 | 105.71 | 105.70 | 105.70 | 2,243,183 | +0.01(+0.01%) |
Jul 21, 2023 | 105.69 | 105.70 | 105.69 | 105.69 | 1,982,007 | +0.01(+0.01%) |
Jul 20, 2023 | 105.67 | 105.68 | 105.67 | 105.68 | 2,028,050 | +0.05(+0.04%) |
Jul 19, 2023 | 105.64 | 105.64 | 105.63 | 105.63 | 2,653,766 | +0.02(+0.02%) |
Jul 18, 2023 | 105.62 | 105.63 | 105.61 | 105.61 | 4,707,111 | +0.01(+0.01%) |
Jul 17, 2023 | 105.61 | 105.61 | 105.60 | 105.60 | 2,145,470 | +0.01(+0.01%) |
Jul 14, 2023 | 105.59 | 105.60 | 105.58 | 105.59 | 6,099,385 | +0.01(+0.01%) |
Jul 13, 2023 | 105.58 | 105.59 | 105.58 | 105.58 | 2,358,620 | +0.06(+0.05%) |
Jul 12, 2023 | 105.53 | 105.54 | 105.53 | 105.53 | 3,894,488 | +0.03(+0.03%) |
Jul 11, 2023 | 105.51 | 105.52 | 105.50 | 105.50 | 2,389,618 | +0.00(+0.00%) |
Jul 10, 2023 | 105.50 | 105.51 | 105.49 | 105.50 | 4,777,048 | +0.02(+0.02%) |
Jul 07, 2023 | 105.50 | 105.50 | 105.48 | 105.48 | 2,649,008 | +0.00(+0.00%) |
Jul 06, 2023 | 105.46 | 105.48 | 105.46 | 105.48 | 2,111,539 | +0.06(+0.05%) |
Jul 05, 2023 | 105.42 | 105.43 | 105.42 | 105.42 | 4,184,594 | +0.02(+0.02%) |