Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 107.34 | 107.58 | 107.17 | 107.17 | 2,853 | -0.34(-0.32%) |
Sep 17, 2024 | 107.84 | 107.84 | 107.47 | 107.51 | 5,135 | -0.12(-0.11%) |
Sep 16, 2024 | 107.46 | 107.68 | 107.46 | 107.63 | 3,749 | +0.30(+0.28%) |
Sep 13, 2024 | 107.27 | 107.47 | 107.27 | 107.33 | 5,427 | +0.25(+0.23%) |
Sep 12, 2024 | 107.05 | 107.08 | 106.89 | 107.08 | 2,322 | -0.14(-0.13%) |
Sep 11, 2024 | 107.17 | 107.22 | 107.06 | 107.22 | 1,571 | -0.03(-0.03%) |
Sep 10, 2024 | 107.08 | 107.25 | 107.03 | 107.25 | 1,919 | +0.33(+0.31%) |
Sep 09, 2024 | 106.85 | 106.93 | 106.80 | 106.92 | 2,090 | +0.13(+0.12%) |
Sep 06, 2024 | 106.65 | 106.91 | 106.63 | 106.79 | 2,102 | +0.12(+0.11%) |
Sep 05, 2024 | 106.65 | 106.67 | 106.41 | 106.67 | 3,133 | +0.27(+0.26%) |
Sep 04, 2024 | 106.12 | 106.39 | 106.12 | 106.39 | 1,635 | +0.55(+0.52%) |
Sep 03, 2024 | 105.85 | 105.89 | 105.71 | 105.84 | 8,021 | +0.06(+0.06%) |
Aug 30, 2024 | 106.29 | 106.29 | 105.78 | 105.78 | 2,944 | -0.22(-0.21%) |
Aug 29, 2024 | 106.01 | 106.04 | 105.85 | 106.00 | 4,028 | -0.15(-0.14%) |
Aug 28, 2024 | 106.22 | 106.22 | 106.07 | 106.15 | 5,251 | -0.05(-0.05%) |
Aug 27, 2024 | 106.04 | 106.34 | 106.04 | 106.20 | 9,870 | -0.05(-0.05%) |
Aug 26, 2024 | 106.37 | 106.37 | 106.22 | 106.25 | 2,432 | -0.02(-0.01%) |
Aug 23, 2024 | 106.20 | 106.31 | 106.10 | 106.27 | 1,519 | +0.36(+0.34%) |
Aug 22, 2024 | 105.94 | 105.94 | 105.84 | 105.90 | 1,662 | -0.42(-0.40%) |
Aug 21, 2024 | 106.15 | 106.44 | 106.15 | 106.32 | 3,407 | +0.21(+0.20%) |
Aug 20, 2024 | 106.01 | 106.11 | 106.01 | 106.11 | 1,474 | +0.31(+0.29%) |
Aug 19, 2024 | 105.72 | 105.85 | 105.65 | 105.80 | 4,586 | +0.18(+0.17%) |
Aug 16, 2024 | 105.74 | 105.74 | 105.49 | 105.62 | 12,717 | +0.20(+0.19%) |
Aug 15, 2024 | 105.40 | 105.46 | 105.39 | 105.41 | 1,408 | -0.38(-0.36%) |
Aug 14, 2024 | 105.85 | 105.94 | 105.79 | 105.79 | 3,996 | +0.16(+0.15%) |
Aug 13, 2024 | 105.57 | 105.68 | 105.57 | 105.64 | 2,415 | +0.37(+0.35%) |
Aug 12, 2024 | 105.11 | 105.30 | 105.06 | 105.27 | 10,957 | +0.26(+0.25%) |
Aug 09, 2024 | 105.03 | 105.09 | 104.98 | 105.01 | 4,610 | +0.30(+0.29%) |
Aug 08, 2024 | 104.57 | 104.80 | 104.41 | 104.71 | 2,998 | -0.11(-0.11%) |
Aug 07, 2024 | 104.84 | 105.03 | 104.80 | 104.82 | 1,936 | -0.41(-0.39%) |
Aug 06, 2024 | 105.66 | 105.68 | 105.20 | 105.23 | 5,125 | -0.62(-0.58%) |
Aug 05, 2024 | 106.11 | 106.30 | 105.58 | 105.85 | 10,740 | -0.03(-0.02%) |
Aug 02, 2024 | 105.26 | 105.87 | 105.26 | 105.87 | 4,703 | +1.18(+1.13%) |
Aug 01, 2024 | 104.51 | 104.83 | 104.51 | 104.69 | 1,372 | +0.37(+0.36%) |
Jul 31, 2024 | 104.14 | 104.34 | 103.93 | 104.32 | 9,054 | +0.54(+0.52%) |
Jul 30, 2024 | 103.59 | 103.82 | 103.59 | 103.78 | 4,627 | +0.16(+0.15%) |
Jul 29, 2024 | 103.64 | 103.69 | 103.51 | 103.62 | 6,183 | +0.15(+0.14%) |
Jul 26, 2024 | 103.46 | 103.47 | 103.40 | 103.47 | 6,715 | +0.42(+0.41%) |
Jul 25, 2024 | 103.11 | 103.12 | 103.04 | 103.05 | 2,142 | +0.16(+0.16%) |
Jul 24, 2024 | 103.16 | 103.26 | 102.89 | 102.89 | 2,640 | -0.25(-0.24%) |
Jul 23, 2024 | 103.26 | 103.29 | 103.14 | 103.14 | 2,603 | +0.03(+0.02%) |
Jul 22, 2024 | 103.30 | 103.30 | 103.03 | 103.11 | 4,696 | -0.06(-0.06%) |
Jul 19, 2024 | 103.20 | 103.22 | 103.08 | 103.17 | 4,422 | -0.22(-0.22%) |
Jul 18, 2024 | 103.63 | 103.63 | 103.34 | 103.39 | 25,481 | -0.32(-0.31%) |
Jul 17, 2024 | 103.57 | 103.80 | 103.43 | 103.71 | 3,167 | +0.05(+0.05%) |
Jul 16, 2024 | 103.49 | 103.70 | 103.41 | 103.66 | 2,928 | +0.41(+0.40%) |
Jul 15, 2024 | 103.29 | 103.42 | 103.17 | 103.25 | 5,345 | -0.26(-0.25%) |
Jul 12, 2024 | 103.34 | 103.55 | 103.34 | 103.50 | 4,864 | +0.21(+0.20%) |
Jul 11, 2024 | 103.44 | 103.44 | 103.26 | 103.29 | 8,026 | +0.47(+0.45%) |
Jul 10, 2024 | 102.84 | 102.84 | 102.74 | 102.83 | 19,191 | +0.16(+0.16%) |
Jul 09, 2024 | 102.57 | 102.74 | 102.51 | 102.67 | 12,161 | -0.17(-0.17%) |
Jul 08, 2024 | 102.89 | 102.89 | 102.79 | 102.84 | 5,449 | +0.07(+0.07%) |
Jul 05, 2024 | 102.58 | 102.76 | 102.58 | 102.76 | 3,569 | +0.47(+0.46%) |
Jul 03, 2024 | 102.10 | 102.38 | 102.10 | 102.29 | 2,550 | +0.52(+0.51%) |
Jul 02, 2024 | 101.73 | 101.79 | 101.62 | 101.77 | 10,061 | +0.36(+0.35%) |