Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 76.43 | 76.70 | 76.41 | 76.67 | 6,939,118 | +0.56(+0.74%) |
Feb 25, 2022 | 76.00 | 76.12 | 75.94 | 76.11 | 6,328,793 | +0.07(+0.09%) |
Feb 24, 2022 | 76.17 | 76.26 | 75.95 | 76.04 | 9,491,986 | +0.17(+0.22%) |
Feb 23, 2022 | 76.09 | 76.11 | 75.87 | 75.87 | 8,482,531 | -0.38(-0.50%) |
Feb 22, 2022 | 76.17 | 76.26 | 76.09 | 76.26 | 7,543,440 | -0.05(-0.06%) |
Feb 18, 2022 | 76.31 | 0 | +0.13(+0.17%) | |||
Feb 17, 2022 | 76.09 | 76.27 | 76.04 | 76.17 | 7,301,488 | +0.17(+0.22%) |
Feb 16, 2022 | 76.03 | 76.05 | 75.77 | 76.01 | 7,629,279 | +0.10(+0.14%) |
Feb 15, 2022 | 75.97 | 76.07 | 75.89 | 75.90 | 7,192,125 | -0.16(-0.21%) |
Feb 14, 2022 | 76.17 | 76.24 | 75.98 | 76.06 | 6,733,057 | -0.43(-0.56%) |
Feb 11, 2022 | 76.23 | 76.55 | 75.95 | 76.49 | 11,861,157 | +0.50(+0.65%) |
Feb 10, 2022 | 76.40 | 76.46 | 76.00 | 76.00 | 9,474,661 | -0.70(-0.92%) |
Feb 09, 2022 | 76.77 | 76.88 | 76.69 | 76.70 | 6,262,874 | +0.06(+0.07%) |
Feb 08, 2022 | 76.73 | 76.75 | 76.64 | 76.64 | 7,187,655 | -0.25(-0.33%) |
Feb 07, 2022 | 76.83 | 76.95 | 76.76 | 76.89 | 6,680,393 | +0.07(+0.09%) |
Feb 04, 2022 | 76.93 | 76.95 | 76.76 | 76.83 | 8,276,822 | -0.48(-0.62%) |
Feb 03, 2022 | 77.32 | 77.38 | 77.31 | 6,584,938 | -0.33(-0.42%) | |
Feb 02, 2022 | 77.62 | 77.81 | 77.60 | 77.63 | 7,745,189 | +0.11(+0.14%) |
Feb 01, 2022 | 77.58 | 77.60 | 77.39 | 77.52 | 5,356,573 | -0.03(-0.04%) |
Jan 31, 2022 | 77.46 | 77.55 | 8,592,430 | -0.06(-0.07%) | ||
Jan 28, 2022 | 77.35 | 77.63 | 77.34 | 77.61 | 6,413,404 | +0.09(+0.12%) |
Jan 27, 2022 | 77.46 | 77.64 | 77.45 | 77.52 | 6,737,769 | +0.25(+0.33%) |
Jan 26, 2022 | 77.76 | 77.80 | 77.26 | 77.26 | 7,900,916 | -0.43(-0.55%) |
Jan 25, 2022 | 77.84 | 77.92 | 77.68 | 77.69 | 6,285,169 | -0.10(-0.13%) |
Jan 24, 2022 | 77.97 | 78.02 | 77.79 | 77.80 | 11,057,820 | -0.12(-0.16%) |
Jan 21, 2022 | 77.88 | 78.00 | 77.81 | 77.92 | 5,570,235 | +0.29(+0.37%) |
Jan 20, 2022 | 77.66 | 77.68 | 77.58 | 77.63 | 5,298,999 | +0.08(+0.11%) |
Jan 19, 2022 | 77.53 | 77.67 | 77.50 | 77.54 | 9,251,239 | +0.19(+0.24%) |
Jan 18, 2022 | 77.58 | 77.63 | 77.36 | 77.36 | 7,976,722 | -0.49(-0.62%) |
Jan 14, 2022 | 77.84 | 0 | -0.43(-0.55%) | |||
Jan 13, 2022 | 78.16 | 78.29 | 78.10 | 78.27 | 6,149,994 | +0.13(+0.17%) |
Jan 12, 2022 | 78.24 | 78.29 | 78.13 | 78.14 | 7,138,983 | -0.03(-0.04%) |
Jan 11, 2022 | 77.99 | 78.19 | 77.94 | 78.17 | 7,229,629 | +0.16(+0.20%) |
Jan 10, 2022 | 77.91 | 78.04 | 77.84 | 78.01 | 6,327,682 | -0.07(-0.08%) |
Jan 07, 2022 | 78.22 | 78.23 | 77.97 | 78.08 | 6,791,950 | -0.21(-0.27%) |
Jan 06, 2022 | 78.25 | 78.32 | 78.19 | 78.29 | 6,424,180 | -0.08(-0.11%) |
Jan 05, 2022 | 78.68 | 78.68 | 78.36 | 78.38 | 7,572,700 | -0.27(-0.34%) |
Jan 04, 2022 | 78.58 | 78.66 | 78.49 | 78.65 | 7,913,268 | -0.12(-0.15%) |
Jan 03, 2022 | 78.90 | 79.19 | 78.65 | 78.76 | 7,753,030 | -0.43(-0.54%) |
Dec 31, 2021 | 79.22 | 79.34 | 79.17 | 79.19 | 8,296,625 | -0.02(-0.02%) |
Dec 30, 2021 | 79.13 | 79.22 | 79.01 | 79.21 | 6,801,868 | +0.18(+0.22%) |
Dec 29, 2021 | 79.11 | 79.29 | 78.97 | 79.03 | 8,302,800 | -0.26(-0.33%) |
Dec 28, 2021 | 79.43 | 79.44 | 79.24 | 79.29 | 6,073,339 | -0.01(-0.01%) |
Dec 27, 2021 | 79.26 | 79.36 | 79.24 | 79.30 | 5,684,720 | +0.04(+0.05%) |
Dec 23, 2021 | 79.36 | 79.36 | 79.18 | 79.26 | 4,956,634 | -0.12(-0.15%) |
Dec 22, 2021 | 79.37 | 79.38 | 79.25 | 79.38 | 5,485,938 | +0.08(+0.11%) |
Dec 21, 2021 | 79.35 | 79.35 | 79.12 | 79.30 | 6,697,194 | -0.07(-0.08%) |
Dec 20, 2021 | 79.52 | 79.57 | 79.36 | 79.37 | 7,652,611 | -0.15(-0.19%) |
Dec 17, 2021 | 79.49 | 79.62 | 79.47 | 79.51 | 5,327,813 | +0.14(+0.18%) |
Dec 16, 2021 | 79.31 | 79.47 | 79.31 | 79.37 | 6,514,543 | +0.10(+0.13%) |
Dec 15, 2021 | 79.21 | 79.37 | 79.14 | 79.27 | 6,480,644 | -0.10(-0.13%) |
Dec 14, 2021 | 79.40 | 79.51 | 79.24 | 79.37 | 5,546,234 | -0.34(-0.43%) |
Dec 13, 2021 | 79.40 | 79.72 | 79.38 | 79.72 | 5,320,477 | +0.48(+0.61%) |
Dec 10, 2021 | 79.32 | 79.42 | 79.22 | 79.23 | 7,374,993 | +0.05(+0.06%) |
Dec 09, 2021 | 79.24 | 79.34 | 79.14 | 79.19 | 8,692,962 | +0.02(+0.02%) |
Dec 08, 2021 | 79.34 | 79.59 | 79.13 | 79.17 | 9,732,610 | -0.24(-0.30%) |
Dec 07, 2021 | 79.47 | 79.59 | 79.40 | 79.41 | 5,745,468 | -0.18(-0.22%) |
Dec 06, 2021 | 79.81 | 79.83 | 79.55 | 79.59 | 7,371,353 | -0.21(-0.27%) |
Dec 03, 2021 | 79.41 | 79.94 | 79.40 | 79.80 | 7,989,050 | +0.31(+0.39%) |
Dec 02, 2021 | 79.56 | 79.59 | 79.35 | 79.50 | 9,482,145 | +0.01(+0.01%) |