Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 76.19 | 76.46 | 76.17 | 76.44 | 6,960,491 | +0.56(+0.74%) |
Feb 25, 2022 | 75.76 | 75.88 | 75.71 | 75.88 | 6,348,287 | +0.07(+0.09%) |
Feb 24, 2022 | 75.94 | 76.02 | 75.71 | 75.81 | 9,521,223 | +0.17(+0.22%) |
Feb 23, 2022 | 75.86 | 75.88 | 75.64 | 75.64 | 8,508,659 | -0.38(-0.50%) |
Feb 22, 2022 | 75.94 | 76.02 | 75.86 | 76.02 | 7,566,675 | -0.05(-0.06%) |
Feb 18, 2022 | 76.07 | 0 | +0.13(+0.17%) | |||
Feb 17, 2022 | 75.86 | 76.03 | 75.81 | 75.94 | 7,323,978 | +0.17(+0.22%) |
Feb 16, 2022 | 75.80 | 75.81 | 75.54 | 75.77 | 7,652,778 | +0.10(+0.14%) |
Feb 15, 2022 | 75.74 | 75.84 | 75.66 | 75.67 | 7,214,278 | -0.16(-0.21%) |
Feb 14, 2022 | 75.93 | 76.01 | 75.74 | 75.83 | 6,753,796 | -0.43(-0.56%) |
Feb 11, 2022 | 76.00 | 76.31 | 75.72 | 76.26 | 11,897,691 | +0.49(+0.65%) |
Feb 10, 2022 | 76.16 | 76.22 | 75.76 | 75.76 | 9,503,844 | -0.70(-0.92%) |
Feb 09, 2022 | 76.54 | 76.64 | 76.45 | 76.46 | 6,282,164 | +0.06(+0.07%) |
Feb 08, 2022 | 76.49 | 76.51 | 76.41 | 76.41 | 7,209,794 | -0.25(-0.33%) |
Feb 07, 2022 | 76.59 | 76.71 | 76.52 | 76.66 | 6,700,970 | +0.07(+0.09%) |
Feb 04, 2022 | 76.70 | 76.71 | 76.52 | 76.59 | 8,302,315 | -0.48(-0.62%) |
Feb 03, 2022 | 77.08 | 77.14 | 77.07 | 6,605,221 | -0.33(-0.42%) | |
Feb 02, 2022 | 77.39 | 77.57 | 77.36 | 77.40 | 7,769,045 | +0.11(+0.14%) |
Feb 01, 2022 | 77.34 | 77.36 | 77.15 | 77.28 | 5,373,072 | -0.03(-0.04%) |
Jan 31, 2022 | 77.22 | 77.32 | 8,618,897 | -0.06(-0.07%) | ||
Jan 28, 2022 | 77.11 | 77.39 | 77.10 | 77.37 | 6,433,159 | +0.09(+0.12%) |
Jan 27, 2022 | 77.22 | 77.40 | 77.21 | 77.28 | 6,758,523 | +0.25(+0.33%) |
Jan 26, 2022 | 77.52 | 77.56 | 77.03 | 77.03 | 7,925,253 | -0.43(-0.55%) |
Jan 25, 2022 | 77.60 | 77.69 | 77.45 | 77.45 | 6,304,529 | -0.10(-0.13%) |
Jan 24, 2022 | 77.73 | 77.78 | 77.55 | 77.56 | 11,091,882 | -0.12(-0.16%) |
Jan 21, 2022 | 77.64 | 77.76 | 77.58 | 77.68 | 5,587,393 | +0.29(+0.37%) |
Jan 20, 2022 | 77.42 | 77.45 | 77.34 | 77.39 | 5,315,322 | +0.08(+0.11%) |
Jan 19, 2022 | 77.29 | 77.43 | 77.26 | 77.31 | 9,279,735 | +0.19(+0.24%) |
Jan 18, 2022 | 77.34 | 77.39 | 77.12 | 77.12 | 8,001,292 | -0.48(-0.62%) |
Jan 14, 2022 | 77.60 | 0 | -0.43(-0.55%) | |||
Jan 13, 2022 | 77.92 | 78.05 | 77.86 | 78.03 | 6,168,938 | +0.13(+0.17%) |
Jan 12, 2022 | 78.00 | 78.05 | 77.89 | 77.90 | 7,160,973 | -0.03(-0.04%) |
Jan 11, 2022 | 77.75 | 77.95 | 77.70 | 77.93 | 7,251,899 | +0.16(+0.20%) |
Jan 10, 2022 | 77.67 | 77.80 | 77.60 | 77.77 | 6,347,173 | -0.07(-0.08%) |
Jan 07, 2022 | 77.98 | 77.99 | 77.73 | 77.84 | 6,812,871 | -0.21(-0.27%) |
Jan 06, 2022 | 78.01 | 78.08 | 77.95 | 78.05 | 6,443,969 | -0.08(-0.11%) |
Jan 05, 2022 | 78.44 | 78.44 | 78.12 | 78.14 | 7,596,026 | -0.27(-0.34%) |
Jan 04, 2022 | 78.34 | 78.41 | 78.25 | 78.41 | 7,937,643 | -0.12(-0.15%) |
Jan 03, 2022 | 78.66 | 78.95 | 78.41 | 78.52 | 7,776,911 | -0.43(-0.54%) |
Dec 31, 2021 | 78.97 | 79.09 | 78.93 | 78.95 | 8,322,181 | -0.02(-0.02%) |
Dec 30, 2021 | 78.89 | 78.98 | 78.77 | 78.96 | 6,822,820 | +0.18(+0.22%) |
Dec 29, 2021 | 78.87 | 79.05 | 78.73 | 78.79 | 8,328,375 | -0.26(-0.33%) |
Dec 28, 2021 | 79.19 | 79.20 | 79.00 | 79.05 | 6,092,046 | -0.01(-0.01%) |
Dec 27, 2021 | 79.02 | 79.11 | 79.00 | 79.06 | 5,702,230 | +0.04(+0.05%) |
Dec 23, 2021 | 79.11 | 79.11 | 78.94 | 79.02 | 4,971,902 | -0.12(-0.15%) |
Dec 22, 2021 | 79.13 | 79.14 | 79.01 | 79.14 | 5,502,836 | +0.08(+0.11%) |
Dec 21, 2021 | 79.10 | 79.10 | 78.88 | 79.06 | 6,717,821 | -0.06(-0.08%) |
Dec 20, 2021 | 79.28 | 79.33 | 79.11 | 79.12 | 7,676,181 | -0.15(-0.19%) |
Dec 17, 2021 | 79.24 | 79.37 | 79.22 | 79.27 | 5,344,224 | +0.14(+0.18%) |
Dec 16, 2021 | 79.07 | 79.22 | 79.07 | 79.13 | 6,534,609 | +0.10(+0.13%) |
Dec 15, 2021 | 78.96 | 79.12 | 78.90 | 79.03 | 6,500,605 | -0.10(-0.13%) |
Dec 14, 2021 | 79.16 | 79.26 | 79.00 | 79.13 | 5,563,317 | -0.34(-0.43%) |
Dec 13, 2021 | 79.16 | 79.47 | 79.14 | 79.47 | 5,336,865 | +0.48(+0.61%) |
Dec 10, 2021 | 79.08 | 79.18 | 78.97 | 78.99 | 7,397,709 | +0.05(+0.06%) |
Dec 09, 2021 | 79.00 | 79.09 | 78.90 | 78.95 | 8,719,738 | +0.02(+0.02%) |
Dec 08, 2021 | 79.09 | 79.34 | 78.88 | 78.93 | 9,762,587 | -0.24(-0.30%) |
Dec 07, 2021 | 79.22 | 79.34 | 79.16 | 79.17 | 5,763,164 | -0.18(-0.22%) |
Dec 06, 2021 | 79.57 | 79.59 | 79.31 | 79.34 | 7,394,057 | -0.21(-0.27%) |
Dec 03, 2021 | 79.17 | 79.70 | 79.15 | 79.56 | 8,013,657 | +0.31(+0.39%) |
Dec 02, 2021 | 79.32 | 79.34 | 79.10 | 79.25 | 9,511,351 | +0.01(+0.01%) |