Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 105.57 | 105.62 | 105.50 | 105.60 | 209,198 | +0.10(+0.09%) |
Aug 15, 2024 | 105.54 | 105.55 | 105.47 | 105.50 | 347,872 | -0.11(-0.10%) |
Aug 14, 2024 | 105.55 | 105.63 | 105.54 | 105.61 | 277,199 | +0.07(+0.07%) |
Aug 13, 2024 | 105.52 | 105.59 | 105.50 | 105.54 | 523,828 | +0.05(+0.05%) |
Aug 12, 2024 | 105.45 | 105.55 | 105.45 | 105.49 | 206,722 | +0.03(+0.03%) |
Aug 09, 2024 | 105.40 | 105.48 | 105.39 | 105.46 | 253,309 | +0.03(+0.03%) |
Aug 08, 2024 | 105.44 | 105.50 | 105.41 | 105.43 | 244,483 | -0.07(-0.07%) |
Aug 07, 2024 | 105.60 | 105.60 | 105.43 | 105.50 | 227,249 | -0.05(-0.05%) |
Aug 06, 2024 | 105.48 | 105.60 | 105.47 | 105.55 | 519,853 | +0.01(+0.01%) |
Aug 05, 2024 | 105.60 | 105.73 | 105.52 | 105.54 | 434,987 | -0.11(-0.10%) |
Aug 02, 2024 | 105.44 | 105.65 | 105.32 | 105.65 | 619,905 | +0.44(+0.42%) |
Aug 01, 2024 | 105.11 | 105.24 | 105.11 | 105.21 | 266,054 | -0.07(-0.07%) |
Jul 31, 2024 | 105.22 | 105.32 | 105.19 | 105.28 | 228,909 | +0.04(+0.04%) |
Jul 30, 2024 | 105.12 | 105.25 | 105.12 | 105.24 | 288,749 | +0.10(+0.10%) |
Jul 29, 2024 | 105.13 | 105.19 | 105.13 | 105.14 | 286,948 | +0.01(+0.01%) |
Jul 26, 2024 | 105.19 | 105.20 | 105.12 | 105.13 | 223,457 | +0.04(+0.04%) |
Jul 25, 2024 | 105.15 | 105.19 | 105.05 | 105.09 | 544,569 | -0.03(-0.03%) |
Jul 24, 2024 | 105.13 | 105.24 | 105.12 | 105.12 | 207,243 | -0.06(-0.06%) |
Jul 23, 2024 | 105.11 | 105.19 | 105.10 | 105.18 | 177,931 | +0.05(+0.05%) |
Jul 22, 2024 | 105.06 | 105.17 | 105.02 | 105.13 | 378,149 | +0.11(+0.10%) |
Jul 19, 2024 | 104.87 | 105.06 | 104.87 | 105.02 | 176,762 | -0.01(-0.01%) |
Jul 18, 2024 | 105.01 | 105.07 | 105.01 | 105.03 | 237,747 | -0.06(-0.06%) |
Jul 17, 2024 | 104.98 | 105.11 | 104.97 | 105.09 | 248,700 | +0.03(+0.03%) |
Jul 16, 2024 | 104.92 | 105.06 | 104.92 | 105.06 | 215,885 | +0.15(+0.14%) |
Jul 15, 2024 | 104.89 | 104.94 | 104.87 | 104.91 | 309,993 | -0.02(-0.02%) |
Jul 12, 2024 | 104.89 | 104.94 | 104.88 | 104.93 | 205,708 | +0.06(+0.06%) |
Jul 11, 2024 | 104.86 | 104.92 | 104.85 | 104.87 | 193,171 | +0.17(+0.16%) |
Jul 10, 2024 | 104.70 | 104.74 | 104.69 | 104.70 | 298,856 | +0.00(+0.00%) |
Jul 09, 2024 | 104.63 | 104.73 | 104.63 | 104.70 | 252,955 | +0.04(+0.04%) |
Jul 08, 2024 | 104.59 | 104.66 | 104.59 | 104.66 | 265,311 | +0.04(+0.04%) |
Jul 05, 2024 | 104.60 | 104.68 | 104.57 | 104.62 | 194,062 | +0.07(+0.07%) |
Jul 03, 2024 | 104.42 | 104.55 | 104.41 | 104.55 | 227,303 | +0.09(+0.09%) |
Jul 02, 2024 | 104.37 | 104.46 | 104.36 | 104.46 | 384,314 | +0.16(+0.15%) |
Jul 01, 2024 | 104.33 | 104.39 | 104.27 | 104.30 | 286,544 | -0.07(-0.07%) |
Jun 28, 2024 | 104.44 | 104.48 | 104.36 | 104.37 | 301,189 | -0.06(-0.06%) |
Jun 27, 2024 | 104.44 | 104.55 | 104.32 | 104.43 | 320,054 | +0.07(+0.07%) |
Jun 26, 2024 | 104.44 | 104.48 | 104.34 | 104.36 | 352,825 | -0.13(-0.12%) |
Jun 25, 2024 | 104.46 | 104.52 | 104.43 | 104.49 | 482,799 | +0.02(+0.02%) |
Jun 24, 2024 | 104.47 | 104.52 | 104.40 | 104.47 | 439,532 | +0.00(+0.00%) |
Jun 21, 2024 | 104.45 | 104.50 | 104.42 | 104.47 | 225,847 | +0.04(+0.04%) |
Jun 20, 2024 | 104.50 | 104.50 | 104.41 | 104.43 | 498,906 | -0.13(-0.12%) |
Jun 18, 2024 | 104.42 | 104.56 | 104.39 | 104.56 | 336,472 | +0.16(+0.15%) |
Jun 17, 2024 | 104.41 | 104.45 | 104.35 | 104.40 | 197,323 | -0.02(-0.02%) |
Jun 14, 2024 | 104.37 | 104.46 | 104.37 | 104.42 | 257,736 | +0.03(+0.03%) |
Jun 13, 2024 | 104.34 | 104.41 | 104.30 | 104.39 | 380,750 | +0.12(+0.12%) |
Jun 12, 2024 | 104.28 | 104.44 | 104.26 | 104.27 | 439,447 | +0.09(+0.09%) |
Jun 11, 2024 | 104.13 | 104.20 | 104.10 | 104.18 | 313,065 | +0.07(+0.07%) |
Jun 10, 2024 | 104.16 | 104.19 | 104.08 | 104.11 | 323,481 | +0.04(+0.04%) |
Jun 07, 2024 | 104.11 | 104.11 | 104.05 | 104.08 | 414,424 | -0.12(-0.11%) |
Jun 06, 2024 | 104.11 | 104.29 | 104.11 | 104.19 | 572,811 | +0.13(+0.12%) |
Jun 05, 2024 | 104.03 | 104.08 | 103.98 | 104.06 | 561,627 | +0.06(+0.06%) |
Jun 04, 2024 | 103.92 | 104.03 | 103.92 | 104.00 | 399,083 | +0.14(+0.13%) |