Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 106.14 | 106.20 | 106.11 | 106.20 | 335,285 | +0.04(+0.04%) |
Sep 23, 2024 | 106.19 | 106.21 | 106.12 | 106.16 | 223,765 | +0.06(+0.06%) |
Sep 20, 2024 | 106.09 | 106.13 | 106.05 | 106.10 | 567,071 | +0.01(+0.01%) |
Sep 19, 2024 | 106.07 | 106.11 | 106.05 | 106.09 | 254,525 | +0.06(+0.06%) |
Sep 18, 2024 | 106.03 | 106.15 | 106.00 | 106.03 | 349,701 | -0.01(-0.01%) |
Sep 17, 2024 | 106.01 | 106.06 | 106.00 | 106.04 | 290,458 | +0.03(+0.03%) |
Sep 16, 2024 | 106.02 | 106.04 | 105.99 | 106.01 | 185,153 | +0.04(+0.04%) |
Sep 13, 2024 | 105.99 | 106.01 | 105.93 | 105.97 | 251,880 | +0.04(+0.04%) |
Sep 12, 2024 | 105.92 | 105.97 | 105.86 | 105.93 | 217,980 | +0.00(+0.00%) |
Sep 11, 2024 | 105.90 | 106.02 | 105.77 | 105.93 | 210,439 | -0.04(-0.04%) |
Sep 10, 2024 | 105.94 | 106.04 | 105.94 | 105.97 | 205,250 | +0.05(+0.05%) |
Sep 09, 2024 | 105.92 | 105.94 | 105.86 | 105.92 | 223,714 | +0.00(+0.00%) |
Sep 06, 2024 | 105.92 | 105.98 | 105.83 | 105.92 | 298,928 | +0.08(+0.08%) |
Sep 05, 2024 | 105.87 | 105.88 | 105.79 | 105.84 | 271,193 | +0.04(+0.04%) |
Sep 04, 2024 | 105.74 | 105.86 | 105.74 | 105.80 | 280,413 | +0.06(+0.06%) |
Sep 03, 2024 | 105.73 | 105.77 | 105.73 | 105.74 | 224,315 | -0.09(-0.09%) |
Aug 30, 2024 | 105.86 | 105.92 | 105.82 | 105.83 | 251,070 | -0.03(-0.03%) |
Aug 29, 2024 | 105.89 | 105.90 | 105.81 | 105.86 | 393,605 | -0.01(-0.01%) |
Aug 28, 2024 | 105.87 | 105.89 | 105.82 | 105.87 | 454,811 | +0.00(+0.00%) |
Aug 27, 2024 | 105.85 | 105.88 | 105.77 | 105.87 | 384,441 | +0.03(+0.03%) |
Aug 26, 2024 | 105.91 | 105.91 | 105.81 | 105.84 | 343,617 | -0.05(-0.05%) |
Aug 23, 2024 | 105.78 | 105.97 | 105.75 | 105.89 | 236,135 | +0.17(+0.16%) |
Aug 22, 2024 | 105.69 | 105.78 | 105.67 | 105.72 | 419,337 | -0.03(-0.03%) |
Aug 21, 2024 | 105.69 | 105.78 | 105.68 | 105.75 | 422,399 | +0.05(+0.05%) |
Aug 20, 2024 | 105.65 | 105.76 | 105.65 | 105.70 | 918,614 | +0.07(+0.07%) |
Aug 19, 2024 | 105.57 | 105.67 | 105.57 | 105.63 | 369,307 | +0.03(+0.03%) |
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 | +0.11(+0.11%) |
Jul 31, 2024 | 105.04 | 105.14 | 105.01 | 105.10 | 229,303 | +0.04(+0.04%) |
Jul 30, 2024 | 104.94 | 105.07 | 104.94 | 105.06 | 289,246 | +0.10(+0.10%) |
Jul 29, 2024 | 104.95 | 105.00 | 104.95 | 104.96 | 287,442 | +0.01(+0.01%) |
Jul 26, 2024 | 105.01 | 105.02 | 104.94 | 104.95 | 223,841 | +0.04(+0.04%) |
Jul 25, 2024 | 104.97 | 105.01 | 104.87 | 104.91 | 545,506 | -0.03(-0.03%) |
Jul 24, 2024 | 104.95 | 105.06 | 104.94 | 104.94 | 207,599 | -0.06(-0.06%) |
Jul 23, 2024 | 104.93 | 105.01 | 104.92 | 105.00 | 178,237 | +0.05(+0.05%) |
Jul 22, 2024 | 104.88 | 104.99 | 104.84 | 104.95 | 378,800 | +0.11(+0.10%) |
Jul 19, 2024 | 104.69 | 104.88 | 104.69 | 104.84 | 177,066 | -0.01(-0.01%) |
Jul 18, 2024 | 104.83 | 104.89 | 104.83 | 104.85 | 238,156 | -0.06(-0.06%) |
Jul 17, 2024 | 104.80 | 104.93 | 104.79 | 104.91 | 249,128 | +0.03(+0.03%) |
Jul 16, 2024 | 104.74 | 104.88 | 104.74 | 104.88 | 216,256 | +0.15(+0.14%) |
Jul 15, 2024 | 104.71 | 104.76 | 104.69 | 104.73 | 310,526 | -0.02(-0.02%) |
Jul 12, 2024 | 104.71 | 104.76 | 104.70 | 104.75 | 206,062 | +0.06(+0.06%) |
Jul 11, 2024 | 104.68 | 104.74 | 104.67 | 104.69 | 193,503 | +0.17(+0.16%) |
Jul 10, 2024 | 104.52 | 104.56 | 104.51 | 104.52 | 299,370 | +0.00(+0.00%) |
Jul 09, 2024 | 104.45 | 104.55 | 104.45 | 104.52 | 253,390 | +0.04(+0.04%) |
Jul 08, 2024 | 104.41 | 104.48 | 104.41 | 104.48 | 265,767 | +0.04(+0.04%) |
Jul 05, 2024 | 104.42 | 104.50 | 104.39 | 104.44 | 194,396 | +0.07(+0.07%) |
Jul 03, 2024 | 104.24 | 104.37 | 104.23 | 104.37 | 227,694 | +0.09(+0.09%) |
Jul 02, 2024 | 104.19 | 104.28 | 104.18 | 104.28 | 384,975 | +0.16(+0.15%) |