Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 76.43 | 76.70 | 76.41 | 76.67 | 6,939,217 | +0.56(+0.74%) |
Feb 25, 2022 | 76.00 | 76.12 | 75.94 | 76.11 | 6,328,883 | +0.07(+0.09%) |
Feb 24, 2022 | 76.17 | 76.26 | 75.94 | 76.04 | 9,492,122 | +0.17(+0.22%) |
Feb 23, 2022 | 76.09 | 76.11 | 75.87 | 75.87 | 8,482,652 | -0.38(-0.50%) |
Feb 22, 2022 | 76.17 | 76.26 | 76.09 | 76.26 | 7,543,548 | -0.05(-0.06%) |
Feb 18, 2022 | 76.30 | 0 | +0.13(+0.17%) | |||
Feb 17, 2022 | 76.09 | 76.27 | 76.04 | 76.17 | 7,301,593 | +0.17(+0.22%) |
Feb 16, 2022 | 76.03 | 76.05 | 75.77 | 76.00 | 7,629,388 | +0.10(+0.14%) |
Feb 15, 2022 | 75.97 | 76.07 | 75.89 | 75.90 | 7,192,228 | -0.16(-0.21%) |
Feb 14, 2022 | 76.16 | 76.24 | 75.98 | 76.06 | 6,733,153 | -0.43(-0.56%) |
Feb 11, 2022 | 76.23 | 76.54 | 75.95 | 76.49 | 11,861,326 | +0.50(+0.65%) |
Feb 10, 2022 | 76.40 | 76.45 | 76.00 | 76.00 | 9,474,796 | -0.70(-0.92%) |
Feb 09, 2022 | 76.77 | 76.88 | 76.69 | 76.70 | 6,262,963 | +0.06(+0.07%) |
Feb 08, 2022 | 76.73 | 76.75 | 76.64 | 76.64 | 7,187,757 | -0.25(-0.33%) |
Feb 07, 2022 | 76.83 | 76.95 | 76.76 | 76.89 | 6,680,489 | +0.07(+0.09%) |
Feb 04, 2022 | 76.93 | 76.95 | 76.76 | 76.83 | 8,276,940 | -0.48(-0.62%) |
Feb 03, 2022 | 77.32 | 77.38 | 77.31 | 6,585,032 | -0.33(-0.42%) | |
Feb 02, 2022 | 77.62 | 77.81 | 77.60 | 77.63 | 7,745,299 | +0.11(+0.14%) |
Feb 01, 2022 | 77.58 | 77.60 | 77.39 | 77.52 | 5,356,650 | -0.03(-0.04%) |
Jan 31, 2022 | 77.45 | 77.55 | 8,592,553 | -0.06(-0.07%) | ||
Jan 28, 2022 | 77.35 | 77.63 | 77.33 | 77.61 | 6,413,497 | +0.09(+0.12%) |
Jan 27, 2022 | 77.46 | 77.64 | 77.45 | 77.51 | 6,737,866 | +0.25(+0.33%) |
Jan 26, 2022 | 77.76 | 77.80 | 77.26 | 77.26 | 7,901,030 | -0.43(-0.55%) |
Jan 25, 2022 | 77.84 | 77.92 | 77.68 | 77.69 | 6,285,260 | -0.10(-0.13%) |
Jan 24, 2022 | 77.97 | 78.02 | 77.79 | 77.80 | 11,057,980 | -0.12(-0.16%) |
Jan 21, 2022 | 77.88 | 78.00 | 77.81 | 77.92 | 5,570,316 | +0.29(+0.37%) |
Jan 20, 2022 | 77.66 | 77.68 | 77.58 | 77.63 | 5,299,076 | +0.08(+0.11%) |
Jan 19, 2022 | 77.52 | 77.66 | 77.50 | 77.54 | 9,251,372 | +0.19(+0.24%) |
Jan 18, 2022 | 77.58 | 77.63 | 77.36 | 77.36 | 7,976,837 | -0.49(-0.62%) |
Jan 14, 2022 | 77.84 | 0 | -0.43(-0.55%) | |||
Jan 13, 2022 | 78.16 | 78.29 | 78.09 | 78.27 | 6,150,083 | +0.13(+0.17%) |
Jan 12, 2022 | 78.23 | 78.29 | 78.13 | 78.14 | 7,139,086 | -0.03(-0.04%) |
Jan 11, 2022 | 77.99 | 78.19 | 77.94 | 78.17 | 7,229,734 | +0.16(+0.20%) |
Jan 10, 2022 | 77.91 | 78.04 | 77.84 | 78.01 | 6,327,773 | -0.07(-0.08%) |
Jan 07, 2022 | 78.22 | 78.22 | 77.97 | 78.08 | 6,792,048 | -0.21(-0.27%) |
Jan 06, 2022 | 78.25 | 78.32 | 78.19 | 78.29 | 6,424,273 | -0.08(-0.11%) |
Jan 05, 2022 | 78.68 | 78.68 | 78.36 | 78.37 | 7,572,809 | -0.27(-0.34%) |
Jan 04, 2022 | 78.58 | 78.65 | 78.49 | 78.65 | 7,913,382 | -0.12(-0.15%) |
Jan 03, 2022 | 78.90 | 79.19 | 78.65 | 78.76 | 7,753,141 | -0.43(-0.54%) |
Dec 31, 2021 | 79.22 | 79.34 | 79.17 | 79.19 | 8,296,745 | -0.02(-0.02%) |
Dec 30, 2021 | 79.13 | 79.22 | 79.01 | 79.21 | 6,801,966 | +0.18(+0.22%) |
Dec 29, 2021 | 79.11 | 79.29 | 78.97 | 79.03 | 8,302,920 | -0.26(-0.33%) |
Dec 28, 2021 | 79.43 | 79.44 | 79.24 | 79.29 | 6,073,426 | -0.01(-0.01%) |
Dec 27, 2021 | 79.26 | 79.36 | 79.24 | 79.30 | 5,684,802 | +0.04(+0.05%) |
Dec 23, 2021 | 79.36 | 79.36 | 79.18 | 79.26 | 4,956,705 | -0.12(-0.15%) |
Dec 22, 2021 | 79.37 | 79.38 | 79.25 | 79.38 | 5,486,016 | +0.08(+0.11%) |
Dec 21, 2021 | 79.35 | 79.35 | 79.12 | 79.30 | 6,697,289 | -0.07(-0.08%) |
Dec 20, 2021 | 79.52 | 79.57 | 79.35 | 79.36 | 7,652,719 | -0.15(-0.19%) |
Dec 17, 2021 | 79.49 | 79.62 | 79.47 | 79.51 | 5,327,889 | +0.14(+0.18%) |
Dec 16, 2021 | 79.31 | 79.47 | 79.31 | 79.37 | 6,514,636 | +0.10(+0.13%) |
Dec 15, 2021 | 79.21 | 79.36 | 79.14 | 79.27 | 6,480,736 | -0.10(-0.13%) |
Dec 14, 2021 | 79.40 | 79.50 | 79.24 | 79.37 | 5,546,313 | -0.34(-0.43%) |
Dec 13, 2021 | 79.40 | 79.72 | 79.38 | 79.72 | 5,320,553 | +0.48(+0.61%) |
Dec 10, 2021 | 79.32 | 79.42 | 79.22 | 79.23 | 7,375,098 | +0.05(+0.06%) |
Dec 09, 2021 | 79.24 | 79.34 | 79.14 | 79.19 | 8,693,086 | +0.02(+0.02%) |
Dec 08, 2021 | 79.34 | 79.59 | 79.12 | 79.17 | 9,732,748 | -0.24(-0.30%) |
Dec 07, 2021 | 79.47 | 79.59 | 79.40 | 79.41 | 5,745,549 | -0.18(-0.22%) |
Dec 06, 2021 | 79.81 | 79.83 | 79.55 | 79.59 | 7,371,458 | -0.21(-0.27%) |
Dec 03, 2021 | 79.41 | 79.94 | 79.40 | 79.80 | 7,989,164 | +0.31(+0.39%) |
Dec 02, 2021 | 79.56 | 79.59 | 79.35 | 79.49 | 9,482,280 | +0.01(+0.01%) |