Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 108.92 | 108.92 | 108.89 | 108.89 | 581,680 | +0.02(+0.02%) |
Sep 26, 2024 | 108.86 | 108.87 | 108.84 | 108.87 | 693,110 | +0.01(+0.01%) |
Sep 25, 2024 | 108.86 | 108.86 | 108.84 | 108.86 | 593,234 | +0.02(+0.02%) |
Sep 24, 2024 | 108.84 | 108.85 | 108.83 | 108.84 | 681,438 | +0.02(+0.02%) |
Sep 23, 2024 | 108.82 | 108.83 | 108.81 | 108.82 | 530,868 | +0.01(+0.01%) |
Sep 20, 2024 | 108.79 | 108.82 | 108.79 | 108.81 | 416,424 | +0.05(+0.05%) |
Sep 19, 2024 | 108.75 | 108.78 | 108.75 | 108.76 | 355,189 | +0.02(+0.02%) |
Sep 18, 2024 | 108.72 | 108.75 | 108.71 | 108.74 | 431,655 | +0.05(+0.05%) |
Sep 17, 2024 | 108.70 | 108.72 | 108.69 | 108.69 | 454,682 | +0.00(+0.00%) |
Sep 16, 2024 | 108.68 | 108.71 | 108.68 | 108.69 | 695,406 | +0.01(+0.01%) |
Sep 13, 2024 | 108.66 | 108.69 | 108.65 | 108.68 | 1,762,233 | +0.05(+0.05%) |
Sep 12, 2024 | 108.62 | 108.64 | 108.59 | 108.63 | 980,173 | +0.01(+0.01%) |
Sep 11, 2024 | 108.64 | 108.65 | 108.58 | 108.62 | 1,070,062 | +0.00(+0.00%) |
Sep 10, 2024 | 108.63 | 108.66 | 108.61 | 108.62 | 519,752 | +0.03(+0.03%) |
Sep 09, 2024 | 108.58 | 108.62 | 108.58 | 108.59 | 575,578 | +0.02(+0.02%) |
Sep 06, 2024 | 108.56 | 108.58 | 108.56 | 108.57 | 826,960 | +0.03(+0.03%) |
Sep 05, 2024 | 108.60 | 108.60 | 108.53 | 108.54 | 821,993 | +0.01(+0.01%) |
Sep 04, 2024 | 108.54 | 108.55 | 108.52 | 108.53 | 710,195 | +0.00(+0.00%) |
Sep 03, 2024 | 108.53 | 108.55 | 108.52 | 108.53 | 553,231 | +0.04(+0.04%) |
Aug 30, 2024 | 108.47 | 108.50 | 108.46 | 108.49 | 372,757 | +0.07(+0.06%) |
Aug 29, 2024 | 108.44 | 108.45 | 108.42 | 108.42 | 337,165 | -0.01(-0.01%) |
Aug 28, 2024 | 108.42 | 108.43 | 108.41 | 108.43 | 213,904 | +0.03(+0.03%) |
Aug 27, 2024 | 108.39 | 108.40 | 108.38 | 108.40 | 178,320 | +0.04(+0.04%) |
Aug 26, 2024 | 108.40 | 108.40 | 108.36 | 108.36 | 617,686 | -0.01(-0.01%) |
Aug 23, 2024 | 108.34 | 108.37 | 108.33 | 108.37 | 584,630 | +0.07(+0.06%) |
Aug 22, 2024 | 108.29 | 108.32 | 108.29 | 108.30 | 254,293 | +0.00(+0.00%) |
Aug 21, 2024 | 108.31 | 108.31 | 108.28 | 108.30 | 259,281 | +0.05(+0.05%) |
Aug 20, 2024 | 108.27 | 108.30 | 108.24 | 108.25 | 468,680 | -0.02(-0.02%) |
Aug 19, 2024 | 108.27 | 108.29 | 108.26 | 108.27 | 510,082 | +0.02(+0.02%) |
Aug 16, 2024 | 108.23 | 108.27 | 108.23 | 108.25 | 601,044 | +0.04(+0.04%) |
Aug 15, 2024 | 108.19 | 108.21 | 108.18 | 108.21 | 677,654 | +0.03(+0.03%) |
Aug 14, 2024 | 108.15 | 108.19 | 108.15 | 108.18 | 659,276 | +0.03(+0.03%) |
Aug 13, 2024 | 108.21 | 108.21 | 108.14 | 108.15 | 476,779 | +0.01(+0.01%) |
Aug 12, 2024 | 108.19 | 108.19 | 108.14 | 108.14 | 471,485 | +0.00(+0.00%) |
Aug 09, 2024 | 108.08 | 108.15 | 108.08 | 108.14 | 401,769 | +0.05(+0.04%) |
Aug 08, 2024 | 108.06 | 108.10 | 108.06 | 108.09 | 337,491 | +0.03(+0.03%) |
Aug 07, 2024 | 108.02 | 108.08 | 108.02 | 108.06 | 526,799 | +0.03(+0.03%) |
Aug 06, 2024 | 108.01 | 108.03 | 107.96 | 108.03 | 670,789 | +0.00(+0.00%) |
Aug 05, 2024 | 107.97 | 108.06 | 106.94 | 108.03 | 2,615,974 | +0.01(+0.01%) |
Aug 02, 2024 | 108.09 | 108.09 | 108.01 | 108.02 | 515,353 | +0.01(+0.01%) |
Aug 01, 2024 | 108.02 | 108.03 | 108.00 | 108.01 | 489,685 | +0.00(+0.00%) |
Jul 31, 2024 | 108.00 | 108.02 | 107.97 | 108.01 | 738,699 | +0.01(+0.01%) |
Jul 30, 2024 | 107.98 | 108.00 | 107.98 | 108.00 | 462,479 | +0.02(+0.02%) |
Jul 29, 2024 | 107.98 | 107.99 | 107.94 | 107.98 | 446,441 | +0.01(+0.01%) |
Jul 26, 2024 | 107.94 | 107.98 | 107.94 | 107.97 | 632,511 | +0.07(+0.06%) |
Jul 25, 2024 | 107.91 | 107.91 | 107.90 | 107.90 | 371,066 | +0.00(+0.00%) |
Jul 24, 2024 | 107.91 | 107.92 | 107.89 | 107.90 | 625,125 | +0.00(+0.00%) |
Jul 23, 2024 | 107.88 | 107.90 | 107.88 | 107.90 | 547,548 | +0.02(+0.02%) |
Jul 22, 2024 | 107.87 | 107.88 | 107.85 | 107.88 | 472,650 | +0.02(+0.02%) |
Jul 19, 2024 | 107.86 | 107.86 | 107.82 | 107.86 | 342,567 | +0.05(+0.05%) |
Jul 18, 2024 | 107.78 | 107.81 | 107.77 | 107.81 | 399,996 | +0.04(+0.04%) |
Jul 17, 2024 | 107.78 | 107.79 | 107.76 | 107.77 | 661,153 | +0.00(+0.00%) |
Jul 16, 2024 | 107.79 | 107.80 | 107.77 | 107.77 | 736,899 | +0.01(+0.01%) |
Jul 15, 2024 | 107.77 | 107.77 | 107.75 | 107.76 | 493,889 | +0.02(+0.02%) |
Jul 12, 2024 | 107.74 | 107.74 | 107.71 | 107.74 | 471,972 | +0.05(+0.05%) |
Jul 11, 2024 | 107.70 | 107.70 | 107.68 | 107.69 | 492,869 | +0.05(+0.05%) |
Jul 10, 2024 | 107.68 | 107.70 | 107.64 | 107.64 | 814,299 | -0.02(-0.02%) |
Jul 09, 2024 | 107.67 | 107.68 | 107.66 | 107.66 | 756,923 | +0.01(+0.01%) |
Jul 08, 2024 | 107.66 | 107.66 | 107.63 | 107.65 | 491,184 | +0.02(+0.02%) |
Jul 05, 2024 | 107.64 | 107.64 | 107.60 | 107.63 | 299,173 | +0.05(+0.05%) |
Jul 03, 2024 | 107.56 | 107.59 | 107.56 | 107.58 | 323,549 | +0.05(+0.05%) |
Jul 02, 2024 | 107.56 | 107.56 | 107.52 | 107.53 | 1,043,410 | -0.01(-0.01%) |