Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 74.26 | 74.61 | 74.26 | 74.47 | 36,518 | +0.08(+0.10%) |
Feb 25, 2022 | 73.84 | 74.39 | 74.00 | 74.39 | 38,083 | +0.69(+0.93%) |
Feb 24, 2022 | 73.54 | 73.85 | 73.36 | 73.71 | 56,679 | -0.37(-0.50%) |
Feb 23, 2022 | 74.35 | 74.41 | 74.08 | 74.08 | 19,936 | +0.13(+0.17%) |
Feb 22, 2022 | 74.17 | 74.23 | 73.90 | 73.95 | 19,179 | -0.09(-0.12%) |
Feb 18, 2022 | 74.04 | 0 | -0.26(-0.35%) | |||
Feb 17, 2022 | 74.43 | 74.52 | 74.29 | 74.30 | 38,163 | -0.19(-0.26%) |
Feb 16, 2022 | 74.51 | 74.55 | 74.39 | 74.49 | 14,328 | +0.28(+0.38%) |
Feb 15, 2022 | 74.29 | 74.29 | 74.02 | 74.21 | 14,023 | +0.00(+0.01%) |
Feb 14, 2022 | 74.01 | 74.27 | 74.01 | 74.20 | 23,720 | +0.05(+0.07%) |
Feb 11, 2022 | 74.34 | 74.56 | 74.12 | 74.15 | 36,981 | -0.16(-0.22%) |
Feb 10, 2022 | 74.47 | 74.74 | 74.25 | 74.32 | 18,725 | -0.25(-0.34%) |
Feb 09, 2022 | 74.40 | 74.61 | 74.40 | 74.57 | 49,937 | +0.15(+0.21%) |
Feb 08, 2022 | 74.40 | 74.44 | 74.31 | 74.41 | 94,233 | -0.21(-0.28%) |
Feb 07, 2022 | 74.27 | 74.65 | 74.27 | 74.63 | 129,970 | +0.56(+0.75%) |
Feb 04, 2022 | 73.99 | 74.11 | 73.93 | 74.07 | 8,116 | -0.40(-0.54%) |
Feb 03, 2022 | 74.53 | 74.62 | 74.47 | 9,207 | -0.11(-0.15%) | |
Feb 02, 2022 | 74.56 | 74.66 | 74.40 | 74.58 | 13,468 | +0.10(+0.13%) |
Feb 01, 2022 | 74.35 | 74.50 | 74.25 | 74.48 | 17,939 | +0.14(+0.18%) |
Jan 31, 2022 | 74.06 | 74.49 | 74.35 | 44,069 | +0.41(+0.55%) | |
Jan 28, 2022 | 73.98 | 74.10 | 73.86 | 73.94 | 43,526 | -0.18(-0.25%) |
Jan 27, 2022 | 74.51 | 74.66 | 74.11 | 74.12 | 41,125 | -0.44(-0.60%) |
Jan 26, 2022 | 75.16 | 75.18 | 74.50 | 74.57 | 23,879 | -0.31(-0.42%) |
Jan 25, 2022 | 74.75 | 74.99 | 74.59 | 74.88 | 84,188 | +0.07(+0.09%) |
Jan 24, 2022 | 74.74 | 74.85 | 74.41 | 74.81 | 148,465 | -0.26(-0.35%) |
Jan 21, 2022 | 75.46 | 75.48 | 75.07 | 75.07 | 47,685 | -0.45(-0.60%) |
Jan 20, 2022 | 75.73 | 75.88 | 75.51 | 75.52 | 32,378 | -0.09(-0.11%) |
Jan 19, 2022 | 75.72 | 75.72 | 75.49 | 75.61 | 27,657 | +0.11(+0.14%) |
Jan 18, 2022 | 75.42 | 75.58 | 75.23 | 75.50 | 48,801 | +0.18(+0.24%) |
Jan 14, 2022 | 75.32 | 0 | -0.16(-0.22%) | |||
Jan 13, 2022 | 75.88 | 75.91 | 75.49 | 75.49 | 17,849 | -0.09(-0.12%) |
Jan 12, 2022 | 75.45 | 75.62 | 75.45 | 75.57 | 32,508 | +0.42(+0.57%) |
Jan 11, 2022 | 74.71 | 75.19 | 74.69 | 75.15 | 96,577 | +0.60(+0.80%) |
Jan 10, 2022 | 74.58 | 74.67 | 74.45 | 74.55 | 35,874 | -0.22(-0.30%) |
Jan 07, 2022 | 74.36 | 74.84 | 74.31 | 74.77 | 136,434 | +0.54(+0.72%) |
Jan 06, 2022 | 73.97 | 74.37 | 73.91 | 74.23 | 58,401 | +0.21(+0.28%) |
Jan 05, 2022 | 74.36 | 74.43 | 74.03 | 74.03 | 65,616 | -0.33(-0.44%) |
Jan 04, 2022 | 74.34 | 74.59 | 74.32 | 74.36 | 26,775 | +0.22(+0.30%) |
Jan 03, 2022 | 74.32 | 74.32 | 73.99 | 74.13 | 34,094 | -0.64(-0.85%) |
Dec 31, 2021 | 74.48 | 74.85 | 74.47 | 74.77 | 27,571 | +0.61(+0.82%) |
Dec 30, 2021 | 73.97 | 74.21 | 73.83 | 74.16 | 27,744 | +0.27(+0.37%) |
Dec 29, 2021 | 73.76 | 73.89 | 73.75 | 73.89 | 21,720 | +0.16(+0.22%) |
Dec 28, 2021 | 73.86 | 73.88 | 73.64 | 73.73 | 297,477 | -0.17(-0.24%) |
Dec 27, 2021 | 73.70 | 74.01 | 73.70 | 73.90 | 356,662 | +0.12(+0.16%) |
Dec 23, 2021 | 73.72 | 73.85 | 73.62 | 73.79 | 44,291 | +0.14(+0.20%) |
Dec 22, 2021 | 73.35 | 73.67 | 73.34 | 73.64 | 34,185 | +0.43(+0.59%) |
Dec 21, 2021 | 73.10 | 73.21 | 73.07 | 73.21 | 46,052 | +0.14(+0.20%) |
Dec 20, 2021 | 73.02 | 73.07 | 72.92 | 73.06 | 35,076 | -0.23(-0.32%) |
Dec 17, 2021 | 73.66 | 73.72 | 73.29 | 73.29 | 23,722 | -0.68(-0.91%) |
Dec 16, 2021 | 73.95 | 74.01 | 73.81 | 73.97 | 36,094 | +0.39(+0.52%) |
Dec 15, 2021 | 73.37 | 73.64 | 73.10 | 73.58 | 57,340 | +0.05(+0.07%) |
Dec 14, 2021 | 73.63 | 73.74 | 73.49 | 73.54 | 149,050 | -0.20(-0.27%) |
Dec 13, 2021 | 74.02 | 74.02 | 73.73 | 73.74 | 23,591 | -0.51(-0.68%) |
Dec 10, 2021 | 74.35 | 74.39 | 74.24 | 74.25 | 29,445 | -0.09(-0.12%) |
Dec 09, 2021 | 74.55 | 74.55 | 74.33 | 74.34 | 73,768 | -0.42(-0.56%) |
Dec 08, 2021 | 74.96 | 74.98 | 74.65 | 74.75 | 53,108 | -0.01(-0.01%) |
Dec 07, 2021 | 74.56 | 74.78 | 74.56 | 74.76 | 161,049 | +0.67(+0.90%) |
Dec 06, 2021 | 74.10 | 74.12 | 73.86 | 74.10 | 183,086 | +0.42(+0.58%) |
Dec 03, 2021 | 74.17 | 74.17 | 73.59 | 73.67 | 154,185 | -0.13(-0.17%) |
Dec 02, 2021 | 73.68 | 73.83 | 73.65 | 73.80 | 30,724 | +0.08(+0.10%) |