Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 109.92 | 110.07 | 109.90 | 110.04 | 62,546 | +0.25(+0.23%) |
Aug 26, 2024 | 110.15 | 110.19 | 109.79 | 109.79 | 19,994 | -0.30(-0.27%) |
Aug 23, 2024 | 109.89 | 110.14 | 109.73 | 110.09 | 7,888 | +0.30(+0.27%) |
Aug 22, 2024 | 109.92 | 109.93 | 109.79 | 109.79 | 8,334 | -0.25(-0.23%) |
Aug 21, 2024 | 109.98 | 110.16 | 109.94 | 110.04 | 11,894 | +0.18(+0.16%) |
Aug 20, 2024 | 109.87 | 109.95 | 109.75 | 109.86 | 47,137 | +0.18(+0.16%) |
Aug 19, 2024 | 109.70 | 109.82 | 109.64 | 109.68 | 12,478 | +0.04(+0.04%) |
Aug 16, 2024 | 109.68 | 109.70 | 109.52 | 109.64 | 11,591 | +0.10(+0.09%) |
Aug 15, 2024 | 109.53 | 109.54 | 109.47 | 109.54 | 3,878 | -0.34(-0.31%) |
Aug 14, 2024 | 109.83 | 109.97 | 109.78 | 109.87 | 13,313 | +0.17(+0.16%) |
Aug 13, 2024 | 109.76 | 109.82 | 109.67 | 109.70 | 13,221 | +0.11(+0.10%) |
Aug 12, 2024 | 109.44 | 109.65 | 109.39 | 109.59 | 17,659 | +0.17(+0.15%) |
Aug 09, 2024 | 109.44 | 109.54 | 109.36 | 109.42 | 16,048 | +0.17(+0.16%) |
Aug 08, 2024 | 109.23 | 109.35 | 109.21 | 109.25 | 21,386 | -0.18(-0.16%) |
Aug 07, 2024 | 109.38 | 109.52 | 109.34 | 109.43 | 7,591 | -0.14(-0.13%) |
Aug 06, 2024 | 109.82 | 109.82 | 109.57 | 109.57 | 19,674 | -0.35(-0.32%) |
Aug 05, 2024 | 110.24 | 110.24 | 109.83 | 109.92 | 27,108 | -0.22(-0.20%) |
Aug 02, 2024 | 109.65 | 110.14 | 109.61 | 110.14 | 17,987 | +1.03(+0.94%) |
Aug 01, 2024 | 108.95 | 109.51 | 108.95 | 109.11 | 21,273 | -0.15(-0.14%) |
Jul 31, 2024 | 109.00 | 109.26 | 108.81 | 109.26 | 26,065 | +0.43(+0.40%) |
Jul 30, 2024 | 108.78 | 108.90 | 108.73 | 108.83 | 18,089 | +0.05(+0.05%) |
Jul 29, 2024 | 108.75 | 108.80 | 108.67 | 108.78 | 18,698 | +0.26(+0.24%) |
Jul 26, 2024 | 108.65 | 108.73 | 108.52 | 108.52 | 20,145 | +0.08(+0.07%) |
Jul 25, 2024 | 108.45 | 108.62 | 108.28 | 108.44 | 388,591 | +0.01(+0.01%) |
Jul 24, 2024 | 108.49 | 108.63 | 108.39 | 108.43 | 11,216 | -0.12(-0.11%) |
Jul 23, 2024 | 108.46 | 108.55 | 108.40 | 108.55 | 7,038 | +0.18(+0.16%) |
Jul 22, 2024 | 108.39 | 108.47 | 108.25 | 108.37 | 10,207 | +0.01(+0.01%) |
Jul 19, 2024 | 108.38 | 108.45 | 108.36 | 108.36 | 4,271 | -0.11(-0.10%) |
Jul 18, 2024 | 108.64 | 108.66 | 108.34 | 108.47 | 16,781 | -0.20(-0.18%) |
Jul 17, 2024 | 108.44 | 108.67 | 108.44 | 108.67 | 13,624 | +0.23(+0.21%) |
Jul 16, 2024 | 108.45 | 108.47 | 108.26 | 108.44 | 16,915 | -0.01(-0.01%) |
Jul 15, 2024 | 108.38 | 108.49 | 108.37 | 108.45 | 24,172 | -0.08(-0.07%) |
Jul 12, 2024 | 108.40 | 108.53 | 108.37 | 108.53 | 86,832 | +0.24(+0.22%) |
Jul 11, 2024 | 108.36 | 108.44 | 108.29 | 108.29 | 9,944 | +0.14(+0.13%) |
Jul 10, 2024 | 108.01 | 108.15 | 107.93 | 108.15 | 12,353 | +0.21(+0.19%) |
Jul 09, 2024 | 107.96 | 107.99 | 107.87 | 107.94 | 10,693 | -0.09(-0.08%) |
Jul 08, 2024 | 107.99 | 108.04 | 107.93 | 108.03 | 11,647 | +0.11(+0.10%) |
Jul 05, 2024 | 107.95 | 108.31 | 107.86 | 107.92 | 14,654 | +0.20(+0.19%) |
Jul 03, 2024 | 107.50 | 107.80 | 107.50 | 107.72 | 86,755 | +0.27(+0.25%) |
Jul 02, 2024 | 107.45 | 107.54 | 107.42 | 107.45 | 13,246 | +0.10(+0.09%) |
Jul 01, 2024 | 107.22 | 107.41 | 107.22 | 107.35 | 10,634 | +0.03(+0.03%) |
Jun 28, 2024 | 107.71 | 107.83 | 107.32 | 107.32 | 16,521 | -0.34(-0.31%) |
Jun 27, 2024 | 107.61 | 107.71 | 107.61 | 107.66 | 9,710 | +0.06(+0.05%) |
Jun 26, 2024 | 107.58 | 107.63 | 107.55 | 107.60 | 21,878 | -0.20(-0.19%) |
Jun 25, 2024 | 107.72 | 107.80 | 107.57 | 107.80 | 18,169 | +0.06(+0.05%) |
Jun 24, 2024 | 107.71 | 107.78 | 107.70 | 107.74 | 26,774 | -0.06(-0.05%) |
Jun 21, 2024 | 107.78 | 107.82 | 107.68 | 107.80 | 183,355 | +0.15(+0.14%) |
Jun 20, 2024 | 107.61 | 107.72 | 107.61 | 107.65 | 18,065 | -0.12(-0.11%) |
Jun 18, 2024 | 107.59 | 107.81 | 107.59 | 107.77 | 19,739 | +0.23(+0.22%) |
Jun 17, 2024 | 107.82 | 107.82 | 107.53 | 107.53 | 19,520 | -0.29(-0.27%) |
Jun 14, 2024 | 107.72 | 107.84 | 107.72 | 107.83 | 35,904 | +0.22(+0.20%) |
Jun 13, 2024 | 107.60 | 107.77 | 107.57 | 107.61 | 11,936 | +0.15(+0.14%) |
Jun 12, 2024 | 107.51 | 107.67 | 107.39 | 107.46 | 9,690 | +0.29(+0.27%) |
Jun 11, 2024 | 107.08 | 107.22 | 107.02 | 107.17 | 9,588 | +0.19(+0.18%) |
Jun 10, 2024 | 106.99 | 107.03 | 106.94 | 106.97 | 9,475 | -0.13(-0.12%) |
Jun 07, 2024 | 107.15 | 107.15 | 107.02 | 107.10 | 8,729 | -0.52(-0.48%) |
Jun 06, 2024 | 107.44 | 107.62 | 107.42 | 107.62 | 11,250 | +0.11(+0.10%) |
Jun 05, 2024 | 107.36 | 107.51 | 107.31 | 107.51 | 12,497 | +0.06(+0.05%) |
Jun 04, 2024 | 107.13 | 107.77 | 107.13 | 107.45 | 78,761 | +0.50(+0.47%) |