Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 75.65 | 75.76 | 75.61 | 75.69 | 3,197,102 | +0.25(+0.33%) |
Feb 25, 2022 | 75.42 | 75.47 | 75.38 | 75.44 | 3,649,850 | -0.03(-0.04%) |
Feb 24, 2022 | 75.53 | 75.57 | 75.45 | 75.47 | 6,749,899 | +0.10(+0.14%) |
Feb 23, 2022 | 75.42 | 75.45 | 75.37 | 75.37 | 2,290,180 | -0.12(-0.16%) |
Feb 22, 2022 | 75.49 | 75.52 | 75.44 | 75.49 | 2,613,819 | -0.09(-0.11%) |
Feb 18, 2022 | 75.58 | 0 | +0.04(+0.05%) | |||
Feb 17, 2022 | 75.50 | 75.54 | 75.49 | 75.54 | 3,518,739 | +0.09(+0.11%) |
Feb 16, 2022 | 75.41 | 75.48 | 75.39 | 75.45 | 2,985,169 | +0.10(+0.13%) |
Feb 15, 2022 | 75.37 | 75.41 | 75.33 | 75.36 | 2,956,423 | +0.01(+0.01%) |
Feb 14, 2022 | 75.41 | 75.44 | 75.33 | 75.35 | 3,619,229 | -0.21(-0.28%) |
Feb 11, 2022 | 75.43 | 75.58 | 75.33 | 75.56 | 5,232,543 | +0.27(+0.35%) |
Feb 10, 2022 | 75.54 | 75.57 | 75.29 | 75.29 | 7,240,128 | -0.43(-0.57%) |
Feb 09, 2022 | 75.74 | 75.81 | 75.72 | 75.72 | 3,897,388 | -0.02(-0.03%) |
Feb 08, 2022 | 75.80 | 75.81 | 75.74 | 75.74 | 3,380,152 | -0.10(-0.14%) |
Feb 07, 2022 | 75.82 | 75.87 | 75.81 | 75.84 | 3,051,389 | +0.04(+0.05%) |
Feb 04, 2022 | 75.88 | 75.88 | 75.80 | 75.81 | 2,768,626 | -0.25(-0.33%) |
Feb 03, 2022 | 76.16 | 76.05 | 5,626,174 | -0.11(-0.15%) | ||
Feb 02, 2022 | 76.15 | 76.19 | 76.13 | 76.17 | 7,800,087 | +0.08(+0.10%) |
Feb 01, 2022 | 76.12 | 76.17 | 76.04 | 76.09 | 11,033,075 | -0.01(-0.01%) |
Jan 31, 2022 | 76.06 | 76.14 | 76.10 | 3,829,392 | -0.01(-0.01%) | |
Jan 28, 2022 | 76.05 | 76.12 | 76.03 | 76.11 | 14,775,418 | +0.06(+0.08%) |
Jan 27, 2022 | 76.09 | 76.11 | 76.04 | 76.05 | 3,815,601 | -0.04(-0.05%) |
Jan 26, 2022 | 76.32 | 76.35 | 76.09 | 76.09 | 8,767,318 | -0.22(-0.29%) |
Jan 25, 2022 | 76.34 | 76.40 | 76.31 | 76.31 | 3,724,443 | -0.06(-0.07%) |
Jan 24, 2022 | 76.36 | 76.44 | 76.34 | 76.36 | 4,747,005 | +0.04(+0.05%) |
Jan 21, 2022 | 76.42 | 76.42 | 76.30 | 76.33 | 2,848,641 | +0.12(+0.16%) |
Jan 20, 2022 | 76.22 | 76.25 | 76.18 | 76.20 | 4,884,139 | -0.01(-0.01%) |
Jan 19, 2022 | 76.21 | 76.28 | 76.21 | 76.21 | 2,237,597 | +0.05(+0.06%) |
Jan 18, 2022 | 76.25 | 76.30 | 76.16 | 76.16 | 3,694,544 | -0.22(-0.29%) |
Jan 14, 2022 | 76.38 | 0 | -0.14(-0.19%) | |||
Jan 13, 2022 | 76.45 | 76.53 | 76.45 | 76.53 | 4,008,343 | +0.05(+0.06%) |
Jan 12, 2022 | 76.48 | 76.51 | 76.46 | 76.48 | 4,125,876 | +0.02(+0.02%) |
Jan 11, 2022 | 76.36 | 76.48 | 76.36 | 76.46 | 1,876,924 | +0.02(+0.02%) |
Jan 10, 2022 | 76.46 | 76.47 | 76.41 | 76.44 | 3,098,941 | -0.07(-0.09%) |
Jan 07, 2022 | 76.52 | 76.53 | 76.46 | 76.51 | 2,135,031 | -0.02(-0.02%) |
Jan 06, 2022 | 76.57 | 76.60 | 76.53 | 76.53 | 4,157,508 | -0.12(-0.16%) |
Jan 05, 2022 | 76.74 | 76.76 | 76.62 | 76.65 | 2,943,184 | -0.14(-0.19%) |
Jan 04, 2022 | 76.71 | 76.79 | 76.71 | 76.79 | 2,422,550 | +0.05(+0.06%) |
Jan 03, 2022 | 76.74 | 76.76 | 76.72 | 76.74 | 3,168,670 | -0.14(-0.19%) |
Dec 31, 2021 | 76.90 | 76.93 | 76.87 | 76.89 | 2,433,512 | -0.01(-0.01%) |
Dec 30, 2021 | 76.85 | 76.90 | 76.83 | 76.90 | 3,364,402 | +0.06(+0.07%) |
Dec 29, 2021 | 76.85 | 76.87 | 76.80 | 76.84 | 3,779,082 | -0.03(-0.04%) |
Dec 28, 2021 | 76.87 | 76.90 | 76.86 | 76.87 | 3,969,246 | +0.00(+0.00%) |
Dec 27, 2021 | 76.87 | 76.88 | 76.85 | 76.87 | 3,308,120 | -0.01(-0.01%) |
Dec 23, 2021 | 76.90 | 76.90 | 76.86 | 76.88 | 2,606,290 | -0.02(-0.03%) |
Dec 22, 2021 | 76.89 | 76.91 | 76.86 | 76.90 | 3,347,804 | +0.05(+0.06%) |
Dec 21, 2021 | 77.00 | 77.00 | 76.85 | 76.85 | 2,661,723 | -0.12(-0.16%) |
Dec 20, 2021 | 76.98 | 77.03 | 76.95 | 76.98 | 2,585,996 | +0.03(+0.04%) |
Dec 17, 2021 | 76.97 | 77.01 | 76.92 | 76.95 | 3,671,842 | +0.01(+0.01%) |
Dec 16, 2021 | 76.87 | 76.97 | 76.87 | 76.94 | 2,700,021 | +0.09(+0.12%) |
Dec 15, 2021 | 76.78 | 76.85 | 76.72 | 76.85 | 2,786,844 | +0.02(+0.02%) |
Dec 14, 2021 | 76.83 | 76.86 | 76.81 | 76.83 | 2,684,145 | -0.05(-0.06%) |
Dec 13, 2021 | 76.85 | 76.91 | 76.82 | 76.87 | 2,502,179 | +0.05(+0.06%) |
Dec 10, 2021 | 76.82 | 76.88 | 76.70 | 76.83 | 2,351,301 | +0.06(+0.07%) |
Dec 09, 2021 | 76.82 | 76.84 | 76.77 | 76.77 | 2,448,846 | +0.00(+0.00%) |
Dec 08, 2021 | 76.79 | 76.80 | 76.73 | 76.77 | 2,809,264 | -0.03(-0.04%) |
Dec 07, 2021 | 76.83 | 76.85 | 76.77 | 76.80 | 2,431,077 | -0.08(-0.10%) |
Dec 06, 2021 | 76.98 | 76.98 | 76.87 | 76.87 | 2,774,215 | -0.09(-0.12%) |
Dec 03, 2021 | 76.83 | 77.03 | 76.83 | 76.97 | 2,694,167 | +0.09(+0.11%) |
Dec 02, 2021 | 76.96 | 76.96 | 76.85 | 76.88 | 7,271,230 | -0.13(-0.17%) |