Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 102.38 | 102.38 | 102.34 | 102.34 | 3,390,501 | -0.02(-0.02%) |
Oct 28, 2022 | 102.38 | 102.38 | 102.36 | 102.36 | 23,736,686 | -0.01(-0.01%) |
Oct 27, 2022 | 102.37 | 102.38 | 102.36 | 102.37 | 3,216,399 | +0.02(+0.02%) |
Oct 26, 2022 | 102.35 | 102.35 | 102.34 | 102.35 | 3,212,283 | +0.01(+0.01%) |
Oct 25, 2022 | 102.33 | 102.34 | 102.33 | 102.34 | 3,884,450 | +0.02(+0.02%) |
Oct 24, 2022 | 102.33 | 102.33 | 102.32 | 102.32 | 1,945,344 | +0.00(+0.00%) |
Oct 21, 2022 | 102.31 | 102.33 | 102.31 | 102.32 | 4,267,315 | +0.02(+0.02%) |
Oct 20, 2022 | 102.31 | 102.31 | 102.29 | 102.30 | 2,336,973 | +0.02(+0.02%) |
Oct 19, 2022 | 102.29 | 102.29 | 102.28 | 102.28 | 2,774,132 | -0.01(-0.01%) |
Oct 18, 2022 | 102.29 | 102.30 | 102.28 | 102.29 | 3,566,655 | +0.02(+0.02%) |
Oct 17, 2022 | 102.29 | 102.29 | 102.27 | 102.27 | 3,286,752 | -0.01(-0.01%) |
Oct 14, 2022 | 102.28 | 102.29 | 102.27 | 102.28 | 2,092,482 | +0.00(+0.00%) |
Oct 13, 2022 | 102.28 | 102.28 | 102.26 | 102.28 | 3,373,021 | +0.00(+0.00%) |
Oct 12, 2022 | 102.27 | 102.28 | 102.26 | 102.28 | 2,044,769 | +0.01(+0.01%) |
Oct 11, 2022 | 102.26 | 102.27 | 102.25 | 102.27 | 2,912,118 | +0.00(+0.00%) |
Oct 10, 2022 | 102.27 | 102.28 | 102.26 | 102.27 | 1,516,495 | +0.01(+0.01%) |
Oct 07, 2022 | 102.26 | 102.26 | 102.25 | 102.26 | 2,316,081 | +0.01(+0.01%) |
Oct 06, 2022 | 102.26 | 102.26 | 102.25 | 102.25 | 2,789,236 | +0.01(+0.01%) |
Oct 05, 2022 | 102.24 | 102.25 | 102.23 | 102.25 | 3,616,302 | +0.01(+0.01%) |
Oct 04, 2022 | 102.23 | 102.24 | 102.22 | 102.24 | 4,144,294 | +0.03(+0.03%) |
Oct 03, 2022 | 102.22 | 102.23 | 102.21 | 102.21 | 4,511,972 | +0.03(+0.03%) |
Sep 30, 2022 | 102.21 | 102.22 | 102.18 | 102.18 | 3,375,684 | -0.04(-0.04%) |
Sep 29, 2022 | 102.21 | 102.22 | 102.19 | 102.22 | 4,441,011 | +0.03(+0.03%) |
Sep 28, 2022 | 102.20 | 102.20 | 102.18 | 102.19 | 3,381,042 | +0.04(+0.04%) |
Sep 27, 2022 | 102.18 | 102.18 | 102.15 | 102.15 | 5,886,331 | -0.01(-0.01%) |
Sep 26, 2022 | 102.16 | 102.16 | 102.14 | 102.16 | 3,993,352 | +0.00(+0.00%) |
Sep 23, 2022 | 102.15 | 102.16 | 102.14 | 102.16 | 6,304,317 | +0.01(+0.01%) |
Sep 22, 2022 | 102.14 | 102.16 | 102.14 | 102.15 | 3,800,200 | +0.02(+0.02%) |
Sep 21, 2022 | 102.14 | 102.14 | 102.11 | 102.13 | 2,617,270 | +0.00(+0.00%) |
Sep 20, 2022 | 102.12 | 102.13 | 102.12 | 102.13 | 2,746,998 | +0.02(+0.02%) |
Sep 19, 2022 | 102.12 | 102.13 | 102.11 | 102.11 | 2,574,033 | -0.01(-0.01%) |
Sep 16, 2022 | 102.11 | 102.13 | 102.11 | 102.13 | 3,429,542 | +0.01(+0.01%) |
Sep 15, 2022 | 102.12 | 102.12 | 102.11 | 102.11 | 2,180,281 | +0.01(+0.01%) |
Sep 14, 2022 | 102.11 | 102.11 | 102.11 | 102.11 | 1,647,622 | +0.00(+0.00%) |
Sep 13, 2022 | 102.12 | 102.13 | 102.11 | 102.11 | 3,193,658 | -0.06(-0.05%) |
Sep 12, 2022 | 102.17 | 102.17 | 102.15 | 102.16 | 4,011,591 | +0.00(+0.00%) |
Sep 09, 2022 | 102.16 | 102.17 | 102.14 | 102.16 | 4,821,403 | +0.00(+0.00%) |
Sep 08, 2022 | 102.17 | 102.18 | 102.16 | 102.16 | 2,281,777 | +0.00(+0.00%) |
Sep 07, 2022 | 102.16 | 102.16 | 102.15 | 102.16 | 3,462,339 | -0.00(-0.00%) |
Sep 06, 2022 | 102.16 | 102.17 | 102.14 | 102.16 | 17,327,294 | +0.01(+0.01%) |
Sep 02, 2022 | 102.16 | 102.17 | 102.15 | 102.15 | 6,771,335 | +0.00(+0.00%) |
Sep 01, 2022 | 102.15 | 102.16 | 102.14 | 102.15 | 5,143,322 | +0.00(+0.00%) |
Aug 31, 2022 | 102.14 | 102.15 | 102.14 | 102.15 | 4,142,851 | +0.00(+0.00%) |
Aug 30, 2022 | 102.16 | 102.16 | 102.14 | 102.15 | 29,814,732 | +0.02(+0.02%) |
Aug 29, 2022 | 102.13 | 102.14 | 102.12 | 102.13 | 4,077,255 | -0.01(-0.01%) |
Aug 26, 2022 | 102.14 | 102.14 | 102.13 | 102.14 | 1,549,494 | +0.01(+0.01%) |
Aug 25, 2022 | 102.14 | 102.14 | 102.13 | 102.13 | 1,316,375 | +0.02(+0.02%) |
Aug 24, 2022 | 102.12 | 102.13 | 102.11 | 102.11 | 4,305,949 | -0.01(-0.01%) |
Aug 23, 2022 | 102.11 | 102.13 | 102.10 | 102.12 | 3,556,558 | +0.01(+0.01%) |
Aug 22, 2022 | 102.11 | 102.11 | 102.10 | 102.11 | 2,576,779 | +0.00(+0.00%) |
Aug 19, 2022 | 102.10 | 102.12 | 102.10 | 102.11 | 3,582,256 | +0.01(+0.01%) |
Aug 18, 2022 | 102.11 | 102.12 | 102.09 | 102.10 | 3,254,822 | +0.03(+0.03%) |
Aug 17, 2022 | 102.09 | 102.09 | 102.07 | 102.08 | 8,249,367 | +0.00(+0.00%) |
Aug 16, 2022 | 102.08 | 102.09 | 102.07 | 102.08 | 2,343,576 | +0.01(+0.01%) |
Aug 15, 2022 | 102.07 | 102.08 | 102.07 | 102.07 | 4,425,585 | +0.00(+0.00%) |
Aug 12, 2022 | 102.08 | 102.08 | 102.06 | 102.07 | 3,572,610 | +0.01(+0.01%) |
Aug 11, 2022 | 102.06 | 102.08 | 102.05 | 102.06 | 2,610,382 | +0.02(+0.02%) |
Aug 10, 2022 | 102.04 | 102.06 | 102.04 | 102.04 | 4,063,191 | +0.03(+0.03%) |
Aug 09, 2022 | 102.01 | 102.02 | 102.00 | 102.01 | 2,959,742 | +0.00(+0.00%) |
Aug 08, 2022 | 102.01 | 102.03 | 102.01 | 102.01 | 1,938,055 | +0.00(+0.00%) |
Aug 05, 2022 | 102.03 | 102.03 | 102.00 | 102.01 | 1,438,981 | -0.02(-0.02%) |
Aug 04, 2022 | 102.04 | 102.05 | 102.03 | 102.03 | 2,520,592 | +0.01(+0.01%) |
Aug 03, 2022 | 102.01 | 102.02 | 101.99 | 102.02 | 2,972,322 | +0.03(+0.03%) |
Aug 02, 2022 | 102.02 | 102.03 | 101.99 | 101.99 | 2,544,760 | -0.01(-0.01%) |