Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 102.67 | 102.69 | 102.67 | 102.69 | 2,851,669 | +0.01(+0.01%) |
Nov 29, 2022 | 102.67 | 102.68 | 102.66 | 102.68 | 2,142,044 | +0.03(+0.03%) |
Nov 28, 2022 | 102.65 | 102.66 | 102.64 | 102.65 | 2,083,029 | +0.01(+0.01%) |
Nov 25, 2022 | 102.63 | 102.64 | 102.63 | 102.64 | 904,145 | +0.01(+0.01%) |
Nov 23, 2022 | 102.62 | 102.63 | 102.61 | 102.63 | 1,707,088 | +0.04(+0.04%) |
Nov 22, 2022 | 102.59 | 102.60 | 102.59 | 102.59 | 1,900,776 | +0.03(+0.03%) |
Nov 21, 2022 | 102.58 | 102.58 | 102.56 | 102.56 | 2,093,184 | +0.00(+0.00%) |
Nov 18, 2022 | 102.56 | 102.58 | 102.56 | 102.56 | 1,301,420 | +0.01(+0.01%) |
Nov 17, 2022 | 102.56 | 102.58 | 102.56 | 102.56 | 1,857,153 | +0.01(+0.01%) |
Nov 16, 2022 | 102.54 | 102.55 | 102.53 | 102.55 | 3,227,589 | +0.01(+0.01%) |
Nov 15, 2022 | 102.53 | 102.54 | 102.53 | 102.54 | 2,945,074 | +0.03(+0.03%) |
Nov 14, 2022 | 102.53 | 102.53 | 102.51 | 102.51 | 2,714,136 | -0.01(-0.01%) |
Nov 11, 2022 | 102.52 | 102.54 | 102.52 | 102.52 | 4,227,760 | -0.01(-0.01%) |
Nov 10, 2022 | 102.53 | 102.53 | 102.51 | 102.53 | 19,866,312 | +0.05(+0.05%) |
Nov 09, 2022 | 102.49 | 102.50 | 102.48 | 102.48 | 2,529,270 | +0.04(+0.04%) |
Nov 08, 2022 | 102.44 | 102.45 | 102.44 | 102.44 | 4,737,827 | +0.01(+0.01%) |
Nov 07, 2022 | 102.44 | 102.44 | 102.42 | 102.44 | 3,534,749 | +0.01(+0.01%) |
Nov 04, 2022 | 102.42 | 102.44 | 102.42 | 102.43 | 2,533,807 | +0.01(+0.01%) |
Nov 03, 2022 | 102.41 | 102.42 | 102.40 | 102.41 | 3,214,442 | +0.04(+0.04%) |
Nov 02, 2022 | 102.38 | 102.39 | 102.37 | 102.37 | 2,049,064 | +0.00(+0.00%) |
Nov 01, 2022 | 102.37 | 102.39 | 102.36 | 102.37 | 40,337,508 | +0.03(+0.03%) |
Oct 31, 2022 | 102.38 | 102.38 | 102.34 | 102.34 | 3,390,465 | -0.02(-0.02%) |
Oct 28, 2022 | 102.38 | 102.38 | 102.36 | 102.36 | 23,736,440 | -0.01(-0.01%) |
Oct 27, 2022 | 102.37 | 102.38 | 102.36 | 102.37 | 3,216,366 | +0.02(+0.02%) |
Oct 26, 2022 | 102.35 | 102.35 | 102.34 | 102.35 | 3,212,250 | +0.01(+0.01%) |
Oct 25, 2022 | 102.33 | 102.34 | 102.33 | 102.34 | 3,884,410 | +0.02(+0.02%) |
Oct 24, 2022 | 102.33 | 102.33 | 102.32 | 102.32 | 1,945,324 | +0.00(+0.00%) |
Oct 21, 2022 | 102.31 | 102.33 | 102.31 | 102.32 | 4,267,271 | +0.02(+0.02%) |
Oct 20, 2022 | 102.31 | 102.31 | 102.29 | 102.30 | 2,336,949 | +0.02(+0.02%) |
Oct 19, 2022 | 102.29 | 102.29 | 102.28 | 102.28 | 2,774,103 | -0.01(-0.01%) |
Oct 18, 2022 | 102.29 | 102.30 | 102.28 | 102.29 | 3,566,618 | +0.02(+0.02%) |
Oct 17, 2022 | 102.29 | 102.29 | 102.28 | 102.28 | 3,286,718 | -0.01(-0.01%) |
Oct 14, 2022 | 102.28 | 102.29 | 102.28 | 102.28 | 2,092,460 | +0.00(+0.00%) |
Oct 13, 2022 | 102.28 | 102.28 | 102.27 | 102.28 | 3,372,986 | +0.00(+0.00%) |
Oct 12, 2022 | 102.28 | 102.28 | 102.27 | 102.28 | 2,044,748 | +0.01(+0.01%) |
Oct 11, 2022 | 102.27 | 102.28 | 102.26 | 102.28 | 2,912,088 | +0.00(+0.00%) |
Oct 10, 2022 | 102.28 | 102.28 | 102.27 | 102.28 | 1,516,480 | +0.01(+0.01%) |
Oct 07, 2022 | 102.27 | 102.27 | 102.26 | 102.27 | 2,316,056 | +0.01(+0.01%) |
Oct 06, 2022 | 102.27 | 102.27 | 102.26 | 102.26 | 2,789,207 | +0.01(+0.01%) |
Oct 05, 2022 | 102.24 | 102.25 | 102.23 | 102.25 | 3,616,265 | +0.01(+0.01%) |
Oct 04, 2022 | 102.23 | 102.24 | 102.22 | 102.24 | 4,144,251 | +0.03(+0.03%) |
Oct 03, 2022 | 102.22 | 102.23 | 102.21 | 102.21 | 4,511,925 | +0.03(+0.03%) |
Sep 30, 2022 | 102.21 | 102.22 | 102.18 | 102.18 | 3,375,649 | -0.04(-0.04%) |
Sep 29, 2022 | 102.21 | 102.22 | 102.19 | 102.22 | 4,440,964 | +0.03(+0.03%) |
Sep 28, 2022 | 102.20 | 102.20 | 102.18 | 102.19 | 3,381,007 | +0.04(+0.04%) |
Sep 27, 2022 | 102.18 | 102.18 | 102.15 | 102.15 | 5,886,269 | -0.01(-0.01%) |
Sep 26, 2022 | 102.16 | 102.16 | 102.14 | 102.16 | 3,993,310 | +0.00(+0.00%) |
Sep 23, 2022 | 102.15 | 102.16 | 102.14 | 102.16 | 6,304,251 | +0.01(+0.01%) |
Sep 22, 2022 | 102.14 | 102.16 | 102.14 | 102.15 | 3,800,160 | +0.02(+0.02%) |
Sep 21, 2022 | 102.14 | 102.14 | 102.12 | 102.13 | 2,617,242 | +0.00(+0.00%) |
Sep 20, 2022 | 102.12 | 102.13 | 102.12 | 102.13 | 2,746,969 | +0.02(+0.02%) |
Sep 19, 2022 | 102.12 | 102.13 | 102.12 | 102.12 | 2,574,006 | -0.01(-0.01%) |
Sep 16, 2022 | 102.12 | 102.13 | 102.12 | 102.13 | 3,429,506 | +0.01(+0.01%) |
Sep 15, 2022 | 102.12 | 102.12 | 102.12 | 102.12 | 2,180,258 | +0.01(+0.01%) |
Sep 14, 2022 | 102.12 | 102.12 | 102.11 | 102.11 | 1,647,605 | +0.00(+0.00%) |
Sep 13, 2022 | 102.12 | 102.13 | 102.11 | 102.11 | 3,193,625 | -0.06(-0.05%) |
Sep 12, 2022 | 102.17 | 102.17 | 102.15 | 102.16 | 4,011,549 | +0.00(+0.00%) |
Sep 09, 2022 | 102.16 | 102.17 | 102.14 | 102.16 | 4,821,352 | +0.00(+0.00%) |
Sep 08, 2022 | 102.17 | 102.18 | 102.16 | 102.16 | 2,281,753 | +0.01(+0.00%) |
Sep 07, 2022 | 102.16 | 102.16 | 102.15 | 102.16 | 3,462,303 | -0.01(-0.00%) |
Sep 06, 2022 | 102.16 | 102.17 | 102.14 | 102.16 | 17,327,112 | +0.01(+0.01%) |
Sep 02, 2022 | 102.16 | 102.17 | 102.15 | 102.15 | 6,771,263 | +0.00(+0.00%) |