Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2022 | 102.15 | 102.16 | 102.14 | 102.15 | 5,143,268 | +0.00(+0.00%) |
Aug 31, 2022 | 102.14 | 102.15 | 102.14 | 102.15 | 4,142,809 | +0.00(+0.00%) |
Aug 30, 2022 | 102.16 | 102.16 | 102.14 | 102.15 | 29,814,424 | +0.02(+0.02%) |
Aug 29, 2022 | 102.13 | 102.14 | 102.12 | 102.13 | 4,077,212 | -0.01(-0.01%) |
Aug 26, 2022 | 102.14 | 102.14 | 102.13 | 102.14 | 1,549,478 | +0.01(+0.01%) |
Aug 25, 2022 | 102.14 | 102.14 | 102.13 | 102.13 | 1,316,362 | +0.02(+0.02%) |
Aug 24, 2022 | 102.12 | 102.13 | 102.11 | 102.11 | 4,305,904 | -0.01(-0.01%) |
Aug 23, 2022 | 102.11 | 102.13 | 102.11 | 102.12 | 3,556,521 | +0.01(+0.01%) |
Aug 22, 2022 | 102.11 | 102.11 | 102.11 | 102.11 | 2,576,752 | +0.00(+0.00%) |
Aug 19, 2022 | 102.11 | 102.12 | 102.11 | 102.11 | 3,582,218 | +0.01(+0.01%) |
Aug 18, 2022 | 102.11 | 102.12 | 102.10 | 102.11 | 3,254,789 | +0.03(+0.03%) |
Aug 17, 2022 | 102.09 | 102.09 | 102.07 | 102.08 | 8,249,281 | +0.00(+0.00%) |
Aug 16, 2022 | 102.08 | 102.09 | 102.07 | 102.08 | 2,343,552 | +0.01(+0.01%) |
Aug 15, 2022 | 102.07 | 102.08 | 102.07 | 102.07 | 4,425,539 | +0.00(+0.00%) |
Aug 12, 2022 | 102.08 | 102.08 | 102.06 | 102.07 | 3,572,573 | +0.01(+0.01%) |
Aug 11, 2022 | 102.06 | 102.08 | 102.05 | 102.06 | 2,610,354 | +0.02(+0.02%) |
Aug 10, 2022 | 102.04 | 102.06 | 102.04 | 102.04 | 4,063,149 | +0.03(+0.03%) |
Aug 09, 2022 | 102.01 | 102.02 | 102.00 | 102.01 | 2,959,712 | +0.00(+0.00%) |
Aug 08, 2022 | 102.01 | 102.03 | 102.01 | 102.01 | 1,938,035 | +0.00(+0.00%) |
Aug 05, 2022 | 102.03 | 102.03 | 102.00 | 102.01 | 1,438,966 | -0.02(-0.02%) |
Aug 04, 2022 | 102.04 | 102.05 | 102.03 | 102.03 | 2,520,566 | +0.01(+0.01%) |
Aug 03, 2022 | 102.01 | 102.02 | 101.99 | 102.02 | 2,972,291 | +0.03(+0.03%) |
Aug 02, 2022 | 102.02 | 102.03 | 101.99 | 101.99 | 2,544,734 | -0.01(-0.01%) |
Aug 01, 2022 | 102.00 | 102.02 | 102.00 | 102.00 | 4,251,049 | -0.02(-0.02%) |
Jul 29, 2022 | 102.01 | 102.02 | 102.00 | 102.02 | 3,205,298 | +0.01(+0.01%) |
Jul 28, 2022 | 102.00 | 102.01 | 101.99 | 102.01 | 3,188,404 | +0.03(+0.03%) |
Jul 27, 2022 | 101.97 | 101.99 | 101.96 | 101.98 | 1,642,110 | +0.02(+0.02%) |
Jul 26, 2022 | 101.97 | 101.97 | 101.96 | 101.97 | 3,544,550 | +0.02(+0.02%) |
Jul 25, 2022 | 101.97 | 101.97 | 101.95 | 101.95 | 2,726,710 | -0.02(-0.02%) |
Jul 22, 2022 | 101.95 | 101.98 | 101.95 | 101.97 | 4,446,304 | +0.02(+0.02%) |
Jul 21, 2022 | 101.93 | 101.95 | 101.92 | 101.95 | 3,773,181 | +0.03(+0.03%) |
Jul 20, 2022 | 101.92 | 101.93 | 101.91 | 101.92 | 2,665,880 | +0.01(+0.01%) |
Jul 19, 2022 | 101.92 | 101.93 | 101.90 | 101.91 | 2,201,968 | +0.00(+0.00%) |
Jul 18, 2022 | 101.92 | 101.93 | 101.90 | 101.91 | 1,807,129 | -0.01(-0.01%) |
Jul 15, 2022 | 101.92 | 101.93 | 101.91 | 101.92 | 1,514,219 | +0.01(+0.01%) |
Jul 14, 2022 | 101.86 | 101.91 | 101.86 | 101.91 | 2,401,181 | +0.03(+0.03%) |
Jul 13, 2022 | 101.91 | 101.91 | 101.87 | 101.88 | 2,360,978 | -0.02(-0.02%) |
Jul 12, 2022 | 101.92 | 101.93 | 101.90 | 101.90 | 3,615,182 | -0.01(-0.01%) |
Jul 11, 2022 | 101.94 | 101.94 | 101.91 | 101.91 | 9,178,041 | -0.02(-0.02%) |
Jul 08, 2022 | 101.93 | 101.93 | 101.92 | 101.93 | 1,995,509 | -0.02(-0.02%) |
Jul 07, 2022 | 101.94 | 101.95 | 101.93 | 101.95 | 9,557,180 | +0.00(+0.00%) |
Jul 06, 2022 | 101.96 | 101.97 | 101.93 | 101.95 | 3,791,209 | +0.01(+0.01%) |
Jul 05, 2022 | 101.94 | 101.96 | 101.94 | 101.94 | 4,779,563 | +0.01(+0.01%) |