Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 106.29 | 106.30 | 106.28 | 106.28 | 5,612,362 | +0.00(+0.00%) |
Sep 28, 2023 | 106.27 | 106.28 | 106.27 | 106.28 | 2,634,234 | +0.05(+0.05%) |
Sep 27, 2023 | 106.23 | 106.24 | 106.22 | 106.23 | 3,079,459 | +0.02(+0.02%) |
Sep 26, 2023 | 106.22 | 106.22 | 106.22 | 106.22 | 2,741,181 | +0.01(+0.01%) |
Sep 25, 2023 | 106.20 | 106.22 | 106.20 | 106.20 | 2,368,755 | +0.01(+0.01%) |
Sep 22, 2023 | 106.19 | 106.19 | 106.19 | 106.19 | 1,697,050 | +0.02(+0.02%) |
Sep 21, 2023 | 106.17 | 106.19 | 106.17 | 106.18 | 2,534,867 | +0.05(+0.05%) |
Sep 20, 2023 | 106.14 | 106.14 | 106.12 | 106.13 | 1,812,664 | +0.02(+0.02%) |
Sep 19, 2023 | 106.13 | 106.13 | 106.11 | 106.11 | 1,995,891 | +0.00(+0.00%) |
Sep 18, 2023 | 106.11 | 106.11 | 106.10 | 106.11 | 2,719,858 | +0.02(+0.02%) |
Sep 15, 2023 | 106.10 | 106.10 | 106.08 | 106.09 | 2,580,630 | +0.01(+0.01%) |
Sep 14, 2023 | 106.07 | 106.08 | 106.07 | 106.08 | 2,485,913 | +0.05(+0.05%) |
Sep 13, 2023 | 106.03 | 106.03 | 106.02 | 106.03 | 1,846,619 | +0.02(+0.02%) |
Sep 12, 2023 | 106.01 | 106.02 | 106.00 | 106.01 | 2,429,974 | +0.01(+0.01%) |
Sep 11, 2023 | 106.00 | 106.01 | 105.99 | 106.00 | 3,209,945 | +0.02(+0.02%) |
Sep 08, 2023 | 105.98 | 105.99 | 105.97 | 105.98 | 3,577,489 | +0.01(+0.01%) |
Sep 07, 2023 | 105.97 | 105.97 | 105.95 | 105.97 | 2,202,902 | +0.06(+0.05%) |
Sep 06, 2023 | 105.93 | 105.93 | 105.92 | 105.92 | 2,221,066 | +0.02(+0.02%) |
Sep 05, 2023 | 105.91 | 105.92 | 105.90 | 105.90 | 2,975,820 | +0.00(+0.00%) |
Sep 01, 2023 | 105.90 | 105.90 | 105.89 | 105.90 | 4,808,239 | +0.03(+0.03%) |
Aug 31, 2023 | 105.86 | 105.88 | 105.86 | 105.87 | 2,806,381 | +0.06(+0.05%) |
Aug 30, 2023 | 105.81 | 105.82 | 105.80 | 105.81 | 1,900,444 | +0.01(+0.01%) |
Aug 29, 2023 | 105.79 | 105.80 | 105.78 | 105.80 | 2,148,278 | +0.03(+0.03%) |
Aug 28, 2023 | 105.77 | 105.78 | 105.77 | 105.77 | 1,252,214 | +0.01(+0.01%) |
Aug 25, 2023 | 105.77 | 105.77 | 105.75 | 105.76 | 1,867,486 | +0.00(+0.00%) |
Aug 24, 2023 | 105.74 | 105.76 | 105.74 | 105.76 | 1,883,140 | +0.05(+0.05%) |
Aug 23, 2023 | 105.70 | 105.71 | 105.70 | 105.71 | 3,286,618 | +0.02(+0.02%) |
Aug 22, 2023 | 105.69 | 105.69 | 105.69 | 105.69 | 1,433,343 | +0.02(+0.02%) |
Aug 21, 2023 | 105.69 | 105.69 | 105.68 | 105.68 | 2,194,311 | +0.01(+0.01%) |
Aug 18, 2023 | 105.68 | 105.68 | 105.66 | 105.67 | 2,003,454 | +0.01(+0.01%) |
Aug 17, 2023 | 105.66 | 105.66 | 105.65 | 105.66 | 2,636,817 | +0.05(+0.05%) |
Aug 16, 2023 | 105.60 | 105.61 | 105.60 | 105.61 | 2,454,368 | +0.01(+0.01%) |
Aug 15, 2023 | 105.60 | 105.60 | 105.58 | 105.60 | 1,971,943 | +0.02(+0.02%) |
Aug 14, 2023 | 105.57 | 105.58 | 105.57 | 105.58 | 1,611,086 | +0.02(+0.02%) |
Aug 11, 2023 | 105.56 | 105.56 | 105.55 | 105.56 | 1,422,449 | +0.01(+0.01%) |
Aug 10, 2023 | 105.55 | 105.55 | 105.54 | 105.54 | 1,696,513 | +0.05(+0.05%) |
Aug 09, 2023 | 105.51 | 105.51 | 105.49 | 105.49 | 2,635,167 | +0.01(+0.01%) |
Aug 08, 2023 | 105.49 | 105.49 | 105.47 | 105.48 | 1,713,221 | +0.02(+0.02%) |
Aug 07, 2023 | 105.47 | 105.47 | 105.47 | 105.47 | 1,799,735 | +0.00(+0.00%) |
Aug 04, 2023 | 105.47 | 105.47 | 105.46 | 105.47 | 2,555,253 | +0.03(+0.03%) |
Aug 03, 2023 | 105.44 | 105.45 | 105.43 | 105.44 | 3,131,653 | +0.04(+0.04%) |
Aug 02, 2023 | 105.39 | 105.40 | 105.38 | 105.39 | 2,915,532 | +0.01(+0.01%) |
Aug 01, 2023 | 105.38 | 105.38 | 105.37 | 105.38 | 3,171,720 | +0.02(+0.02%) |
Jul 31, 2023 | 105.35 | 105.36 | 105.35 | 105.36 | 2,478,083 | +0.02(+0.02%) |
Jul 28, 2023 | 105.34 | 105.34 | 105.33 | 105.34 | 1,649,324 | +0.03(+0.03%) |
Jul 27, 2023 | 105.33 | 105.33 | 105.31 | 105.31 | 2,271,741 | +0.04(+0.04%) |
Jul 26, 2023 | 105.28 | 105.29 | 105.27 | 105.28 | 1,487,772 | +0.02(+0.02%) |
Jul 25, 2023 | 105.26 | 105.27 | 105.26 | 105.26 | 1,655,823 | +0.01(+0.01%) |
Jul 24, 2023 | 105.26 | 105.26 | 105.25 | 105.25 | 2,252,812 | +0.01(+0.01%) |
Jul 21, 2023 | 105.24 | 105.25 | 105.24 | 105.24 | 1,990,514 | +0.01(+0.01%) |
Jul 20, 2023 | 105.22 | 105.23 | 105.22 | 105.23 | 2,036,755 | +0.05(+0.05%) |
Jul 19, 2023 | 105.19 | 105.19 | 105.18 | 105.18 | 2,665,157 | +0.02(+0.02%) |
Jul 18, 2023 | 105.17 | 105.18 | 105.16 | 105.16 | 4,727,315 | +0.01(+0.01%) |
Jul 17, 2023 | 105.16 | 105.16 | 105.15 | 105.15 | 2,154,679 | +0.01(+0.01%) |
Jul 14, 2023 | 105.14 | 105.15 | 105.13 | 105.14 | 6,125,564 | +0.01(+0.01%) |
Jul 13, 2023 | 105.13 | 105.14 | 105.12 | 105.13 | 2,368,744 | +0.06(+0.05%) |
Jul 12, 2023 | 105.08 | 105.09 | 105.08 | 105.08 | 3,911,204 | +0.03(+0.03%) |
Jul 11, 2023 | 105.06 | 105.07 | 105.05 | 105.05 | 2,399,875 | +0.00(+0.00%) |
Jul 10, 2023 | 105.05 | 105.06 | 105.04 | 105.05 | 4,797,552 | +0.02(+0.02%) |
Jul 07, 2023 | 105.05 | 105.05 | 105.03 | 105.03 | 2,660,378 | +0.00(+0.00%) |
Jul 06, 2023 | 105.01 | 105.03 | 105.01 | 105.03 | 2,120,602 | +0.06(+0.05%) |
Jul 05, 2023 | 104.97 | 104.98 | 104.97 | 104.97 | 4,202,556 | +0.02(+0.02%) |