Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 107.11 | 107.19 | 107.03 | 107.05 | 321,284 | -0.11(-0.10%) |
Sep 25, 2024 | 107.30 | 107.30 | 107.15 | 107.16 | 94,827 | -0.25(-0.23%) |
Sep 24, 2024 | 107.28 | 107.41 | 106.86 | 107.41 | 100,127 | +0.18(+0.17%) |
Sep 23, 2024 | 107.14 | 107.32 | 107.08 | 107.23 | 88,278 | -0.10(-0.09%) |
Sep 20, 2024 | 107.11 | 107.36 | 107.06 | 107.33 | 719,831 | +0.06(+0.06%) |
Sep 19, 2024 | 107.19 | 107.28 | 107.12 | 107.27 | 141,845 | +0.05(+0.05%) |
Sep 18, 2024 | 107.20 | 107.47 | 107.14 | 107.22 | 91,491 | -0.17(-0.16%) |
Sep 17, 2024 | 107.44 | 107.44 | 107.31 | 107.39 | 70,711 | -0.04(-0.04%) |
Sep 16, 2024 | 107.36 | 107.50 | 107.31 | 107.43 | 92,732 | +0.11(+0.10%) |
Sep 13, 2024 | 107.33 | 107.38 | 107.25 | 107.33 | 93,397 | +0.19(+0.17%) |
Sep 12, 2024 | 107.11 | 107.17 | 107.00 | 107.14 | 116,646 | -0.01(-0.01%) |
Sep 11, 2024 | 107.06 | 107.33 | 107.06 | 107.15 | 110,324 | -0.09(-0.08%) |
Sep 10, 2024 | 107.07 | 107.25 | 107.00 | 107.24 | 89,322 | +0.27(+0.25%) |
Sep 09, 2024 | 106.88 | 107.06 | 106.87 | 106.97 | 96,447 | +0.04(+0.04%) |
Sep 06, 2024 | 106.95 | 107.18 | 106.69 | 106.93 | 365,771 | +0.14(+0.13%) |
Sep 05, 2024 | 106.82 | 106.82 | 106.60 | 106.79 | 182,995 | +0.19(+0.18%) |
Sep 04, 2024 | 106.30 | 106.67 | 106.30 | 106.60 | 124,284 | +0.30(+0.29%) |
Sep 03, 2024 | 106.27 | 106.32 | 106.19 | 106.30 | 161,462 | -0.00(-0.00%) |
Aug 30, 2024 | 106.48 | 106.48 | 106.30 | 106.30 | 44,841 | -0.15(-0.14%) |
Aug 29, 2024 | 106.34 | 106.47 | 106.33 | 106.45 | 134,087 | -0.04(-0.04%) |
Aug 28, 2024 | 106.56 | 106.56 | 106.45 | 106.49 | 780,047 | -0.03(-0.02%) |
Aug 27, 2024 | 106.41 | 106.55 | 106.29 | 106.52 | 94,965 | +0.03(+0.02%) |
Aug 26, 2024 | 106.69 | 106.69 | 106.49 | 106.49 | 84,843 | -0.04(-0.04%) |
Aug 23, 2024 | 106.36 | 106.57 | 106.26 | 106.53 | 204,881 | +0.35(+0.33%) |
Aug 22, 2024 | 106.26 | 106.33 | 106.14 | 106.18 | 200,955 | -0.27(-0.25%) |
Aug 21, 2024 | 106.33 | 106.57 | 106.21 | 106.45 | 294,506 | +0.17(+0.16%) |
Aug 20, 2024 | 106.21 | 106.29 | 106.13 | 106.28 | 93,846 | +0.23(+0.22%) |
Aug 19, 2024 | 106.00 | 106.11 | 105.95 | 106.05 | 48,981 | +0.07(+0.07%) |
Aug 16, 2024 | 106.01 | 106.01 | 105.81 | 105.98 | 138,929 | +0.17(+0.16%) |
Aug 15, 2024 | 105.63 | 105.85 | 105.63 | 105.81 | 131,540 | -0.42(-0.40%) |
Aug 14, 2024 | 106.17 | 106.30 | 106.13 | 106.23 | 146,119 | +0.08(+0.08%) |
Aug 13, 2024 | 106.11 | 106.17 | 106.03 | 106.15 | 94,210 | +0.28(+0.26%) |
Aug 12, 2024 | 105.69 | 105.89 | 105.61 | 105.87 | 58,371 | +0.16(+0.15%) |
Aug 09, 2024 | 106.01 | 106.01 | 105.66 | 105.71 | 71,660 | +0.15(+0.14%) |
Aug 08, 2024 | 105.48 | 105.57 | 105.44 | 105.56 | 67,867 | -0.10(-0.09%) |
Aug 07, 2024 | 105.75 | 105.76 | 105.55 | 105.66 | 126,735 | -0.14(-0.13%) |
Aug 06, 2024 | 106.17 | 106.17 | 105.77 | 105.80 | 95,498 | -0.34(-0.32%) |
Aug 05, 2024 | 106.68 | 106.68 | 106.05 | 106.14 | 254,375 | -0.14(-0.13%) |
Aug 02, 2024 | 105.88 | 106.29 | 105.88 | 106.28 | 62,574 | +0.84(+0.80%) |
Aug 01, 2024 | 105.21 | 105.45 | 105.21 | 105.44 | 248,046 | +0.34(+0.32%) |
Jul 31, 2024 | 104.79 | 105.10 | 104.68 | 105.10 | 98,878 | +0.39(+0.37%) |
Jul 30, 2024 | 104.64 | 104.73 | 104.54 | 104.71 | 62,828 | +0.10(+0.10%) |
Jul 29, 2024 | 104.67 | 104.67 | 104.51 | 104.61 | 87,210 | +0.09(+0.09%) |
Jul 26, 2024 | 104.17 | 104.55 | 104.17 | 104.52 | 97,079 | +0.27(+0.25%) |
Jul 25, 2024 | 104.25 | 104.41 | 104.22 | 104.26 | 193,505 | +0.06(+0.06%) |
Jul 24, 2024 | 104.30 | 104.41 | 104.16 | 104.19 | 170,780 | -0.03(-0.03%) |
Jul 23, 2024 | 104.17 | 104.30 | 104.17 | 104.22 | 79,080 | +0.06(+0.06%) |
Jul 22, 2024 | 104.20 | 104.24 | 104.08 | 104.17 | 73,806 | -0.01(-0.01%) |
Jul 19, 2024 | 104.26 | 104.26 | 104.17 | 104.17 | 53,552 | -0.17(-0.16%) |
Jul 18, 2024 | 104.43 | 104.46 | 104.32 | 104.34 | 112,475 | -0.13(-0.12%) |
Jul 17, 2024 | 104.36 | 104.50 | 104.27 | 104.47 | 111,352 | +0.06(+0.06%) |
Jul 16, 2024 | 104.29 | 104.44 | 104.25 | 104.41 | 75,869 | +0.16(+0.15%) |
Jul 15, 2024 | 104.25 | 104.39 | 104.22 | 104.25 | 71,246 | -0.12(-0.11%) |
Jul 12, 2024 | 104.32 | 104.37 | 104.19 | 104.37 | 74,000 | +0.20(+0.19%) |
Jul 11, 2024 | 104.19 | 104.27 | 104.17 | 104.17 | 119,807 | +0.40(+0.38%) |
Jul 10, 2024 | 103.77 | 103.82 | 103.71 | 103.78 | 168,892 | +0.06(+0.06%) |
Jul 09, 2024 | 103.74 | 103.74 | 103.61 | 103.72 | 98,738 | -0.06(-0.06%) |
Jul 08, 2024 | 103.80 | 103.81 | 103.71 | 103.78 | 81,188 | -0.01(-0.01%) |
Jul 05, 2024 | 103.65 | 103.80 | 103.60 | 103.79 | 66,760 | +0.37(+0.36%) |
Jul 03, 2024 | 103.15 | 103.45 | 103.15 | 103.42 | 80,792 | +0.34(+0.33%) |
Jul 02, 2024 | 103.01 | 103.13 | 103.01 | 103.08 | 109,519 | +0.20(+0.19%) |