Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 105.90 | 105.94 | 105.86 | 105.93 | 809,312 | +0.05(+0.05%) |
Oct 17, 2024 | 105.87 | 105.95 | 105.87 | 105.88 | 268,229 | -0.09(-0.08%) |
Oct 16, 2024 | 105.92 | 106.04 | 105.91 | 105.97 | 320,282 | +0.08(+0.08%) |
Oct 15, 2024 | 105.98 | 105.98 | 105.80 | 105.89 | 566,757 | +0.05(+0.05%) |
Oct 14, 2024 | 106.08 | 106.08 | 105.84 | 105.84 | 166,131 | -0.15(-0.14%) |
Oct 11, 2024 | 105.95 | 106.00 | 105.90 | 105.99 | 262,054 | +0.06(+0.06%) |
Oct 10, 2024 | 105.97 | 106.03 | 105.90 | 105.93 | 615,160 | +0.00(+0.00%) |
Oct 09, 2024 | 105.96 | 105.97 | 105.90 | 105.93 | 1,595,744 | -0.09(-0.08%) |
Oct 08, 2024 | 105.92 | 106.03 | 105.86 | 106.02 | 271,291 | +0.04(+0.04%) |
Oct 07, 2024 | 105.94 | 105.98 | 105.89 | 105.98 | 295,865 | -0.03(-0.03%) |
Oct 04, 2024 | 106.08 | 106.08 | 105.99 | 106.01 | 451,747 | -0.19(-0.18%) |
Oct 03, 2024 | 106.21 | 106.21 | 106.19 | 106.20 | 349,450 | -0.05(-0.05%) |
Oct 02, 2024 | 106.11 | 106.25 | 106.09 | 106.25 | 443,047 | +0.16(+0.15%) |
Oct 01, 2024 | 106.01 | 106.13 | 106.00 | 106.09 | 281,366 | +0.10(+0.09%) |
Sep 30, 2024 | 105.96 | 106.01 | 105.88 | 105.99 | 364,439 | -0.11(-0.10%) |
Sep 27, 2024 | 105.96 | 106.10 | 105.86 | 106.10 | 499,896 | +0.20(+0.19%) |
Sep 26, 2024 | 105.85 | 105.94 | 105.85 | 105.90 | 328,499 | +0.03(+0.03%) |
Sep 25, 2024 | 105.89 | 105.94 | 105.85 | 105.87 | 716,502 | -0.13(-0.12%) |
Sep 24, 2024 | 105.94 | 106.00 | 105.91 | 106.00 | 335,911 | +0.04(+0.04%) |
Sep 23, 2024 | 105.99 | 106.01 | 105.92 | 105.96 | 224,183 | +0.06(+0.06%) |
Sep 20, 2024 | 105.89 | 105.93 | 105.85 | 105.90 | 568,130 | +0.01(+0.01%) |
Sep 19, 2024 | 105.87 | 105.91 | 105.85 | 105.89 | 255,000 | +0.06(+0.06%) |
Sep 18, 2024 | 105.83 | 105.95 | 105.80 | 105.83 | 350,354 | -0.01(-0.01%) |
Sep 17, 2024 | 105.81 | 105.86 | 105.80 | 105.84 | 291,000 | +0.03(+0.03%) |
Sep 16, 2024 | 105.82 | 105.84 | 105.79 | 105.81 | 185,498 | +0.04(+0.04%) |
Sep 13, 2024 | 105.79 | 105.81 | 105.73 | 105.77 | 252,350 | +0.04(+0.04%) |
Sep 12, 2024 | 105.72 | 105.77 | 105.67 | 105.73 | 218,387 | +0.00(+0.00%) |
Sep 11, 2024 | 105.70 | 105.82 | 105.57 | 105.73 | 210,832 | -0.04(-0.04%) |
Sep 10, 2024 | 105.74 | 105.84 | 105.74 | 105.77 | 205,633 | +0.05(+0.05%) |
Sep 09, 2024 | 105.72 | 105.75 | 105.66 | 105.72 | 224,131 | +0.00(+0.00%) |
Sep 06, 2024 | 105.72 | 105.78 | 105.63 | 105.72 | 299,486 | +0.08(+0.07%) |
Sep 05, 2024 | 105.67 | 105.68 | 105.59 | 105.64 | 271,699 | +0.04(+0.04%) |
Sep 04, 2024 | 105.54 | 105.66 | 105.54 | 105.60 | 280,936 | +0.06(+0.06%) |
Sep 03, 2024 | 105.53 | 105.57 | 105.53 | 105.54 | 224,734 | +0.10(+0.09%) |
Aug 30, 2024 | 105.47 | 105.53 | 105.44 | 105.44 | 251,986 | -0.03(-0.03%) |
Aug 29, 2024 | 105.50 | 105.52 | 105.43 | 105.47 | 395,042 | -0.01(-0.01%) |
Aug 28, 2024 | 105.48 | 105.50 | 105.44 | 105.48 | 456,471 | +0.00(+0.00%) |
Aug 27, 2024 | 105.47 | 105.50 | 105.39 | 105.48 | 385,844 | +0.03(+0.03%) |
Aug 26, 2024 | 105.53 | 105.53 | 105.42 | 105.45 | 344,871 | -0.05(-0.05%) |
Aug 23, 2024 | 105.39 | 105.58 | 105.36 | 105.50 | 236,997 | +0.17(+0.16%) |
Aug 22, 2024 | 105.31 | 105.39 | 105.29 | 105.33 | 420,868 | -0.03(-0.03%) |
Aug 21, 2024 | 105.31 | 105.39 | 105.30 | 105.36 | 423,941 | +0.05(+0.05%) |
Aug 20, 2024 | 105.27 | 105.38 | 105.27 | 105.31 | 921,967 | +0.07(+0.07%) |
Aug 19, 2024 | 105.19 | 105.28 | 105.18 | 105.25 | 370,655 | +0.03(+0.03%) |
Aug 16, 2024 | 105.19 | 105.24 | 105.12 | 105.22 | 209,961 | +0.10(+0.10%) |
Aug 15, 2024 | 105.16 | 105.17 | 105.09 | 105.12 | 349,142 | -0.11(-0.10%) |
Aug 14, 2024 | 105.17 | 105.25 | 105.16 | 105.23 | 278,211 | +0.07(+0.07%) |
Aug 13, 2024 | 105.14 | 105.21 | 105.12 | 105.16 | 525,740 | +0.05(+0.05%) |
Aug 12, 2024 | 105.07 | 105.17 | 105.07 | 105.11 | 207,476 | +0.03(+0.03%) |
Aug 09, 2024 | 105.02 | 105.10 | 105.01 | 105.08 | 254,233 | +0.03(+0.03%) |
Aug 08, 2024 | 105.06 | 105.12 | 105.03 | 105.05 | 245,375 | -0.07(-0.07%) |
Aug 07, 2024 | 105.22 | 105.22 | 105.05 | 105.12 | 228,078 | -0.05(-0.05%) |
Aug 06, 2024 | 105.10 | 105.22 | 105.09 | 105.17 | 521,751 | +0.01(+0.01%) |
Aug 05, 2024 | 105.22 | 105.34 | 105.14 | 105.16 | 436,575 | -0.11(-0.10%) |
Aug 02, 2024 | 105.06 | 105.27 | 104.94 | 105.27 | 622,168 | +0.44(+0.42%) |