Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 76.06 | 76.14 | 76.10 | 3,829,432 | -0.01(-0.01%) | |
Jan 28, 2022 | 76.05 | 76.12 | 76.03 | 76.11 | 14,775,572 | +0.06(+0.08%) |
Jan 27, 2022 | 76.09 | 76.11 | 76.04 | 76.05 | 3,815,641 | -0.04(-0.05%) |
Jan 26, 2022 | 76.32 | 76.35 | 76.09 | 76.09 | 8,767,410 | -0.22(-0.29%) |
Jan 25, 2022 | 76.34 | 76.40 | 76.31 | 76.31 | 3,724,482 | -0.06(-0.07%) |
Jan 24, 2022 | 76.36 | 76.44 | 76.34 | 76.36 | 4,747,055 | +0.04(+0.05%) |
Jan 21, 2022 | 76.42 | 76.42 | 76.30 | 76.32 | 2,848,671 | +0.12(+0.16%) |
Jan 20, 2022 | 76.22 | 76.25 | 76.18 | 76.20 | 4,884,190 | -0.01(-0.01%) |
Jan 19, 2022 | 76.21 | 76.28 | 76.21 | 76.21 | 2,237,621 | +0.05(+0.06%) |
Jan 18, 2022 | 76.25 | 76.30 | 76.16 | 76.16 | 3,694,582 | -0.22(-0.29%) |
Jan 14, 2022 | 76.38 | 0 | -0.14(-0.19%) | |||
Jan 13, 2022 | 76.45 | 76.52 | 76.45 | 76.52 | 4,008,385 | +0.05(+0.06%) |
Jan 12, 2022 | 76.48 | 76.51 | 76.46 | 76.48 | 4,125,919 | +0.02(+0.02%) |
Jan 11, 2022 | 76.36 | 76.48 | 76.36 | 76.46 | 1,876,944 | +0.02(+0.02%) |
Jan 10, 2022 | 76.46 | 76.47 | 76.41 | 76.44 | 3,098,973 | -0.07(-0.09%) |
Jan 07, 2022 | 76.52 | 76.52 | 76.46 | 76.51 | 2,135,053 | -0.02(-0.02%) |
Jan 06, 2022 | 76.57 | 76.60 | 76.52 | 76.52 | 4,157,551 | -0.12(-0.16%) |
Jan 05, 2022 | 76.74 | 76.76 | 76.62 | 76.65 | 2,943,215 | -0.14(-0.19%) |
Jan 04, 2022 | 76.71 | 76.79 | 76.71 | 76.79 | 2,422,575 | +0.05(+0.06%) |
Jan 03, 2022 | 76.74 | 76.76 | 76.71 | 76.74 | 3,168,703 | -0.14(-0.19%) |
Dec 31, 2021 | 76.90 | 76.93 | 76.87 | 76.89 | 2,433,537 | -0.01(-0.01%) |
Dec 30, 2021 | 76.85 | 76.90 | 76.83 | 76.90 | 3,364,437 | +0.06(+0.07%) |
Dec 29, 2021 | 76.85 | 76.87 | 76.80 | 76.84 | 3,779,121 | -0.03(-0.04%) |
Dec 28, 2021 | 76.87 | 76.90 | 76.86 | 76.87 | 3,969,287 | +0.00(+0.00%) |
Dec 27, 2021 | 76.87 | 76.88 | 76.85 | 76.87 | 3,308,155 | -0.01(-0.01%) |
Dec 23, 2021 | 76.90 | 76.90 | 76.86 | 76.88 | 2,606,318 | -0.02(-0.03%) |
Dec 22, 2021 | 76.89 | 76.91 | 76.86 | 76.90 | 3,347,840 | +0.05(+0.06%) |
Dec 21, 2021 | 77.00 | 77.00 | 76.85 | 76.85 | 2,661,752 | -0.12(-0.16%) |
Dec 20, 2021 | 76.98 | 77.02 | 76.95 | 76.98 | 2,586,024 | +0.03(+0.04%) |
Dec 17, 2021 | 76.97 | 77.01 | 76.92 | 76.95 | 3,671,882 | +0.01(+0.01%) |
Dec 16, 2021 | 76.87 | 76.97 | 76.87 | 76.94 | 2,700,050 | +0.09(+0.12%) |
Dec 15, 2021 | 76.78 | 76.85 | 76.71 | 76.84 | 2,786,874 | +0.02(+0.02%) |
Dec 14, 2021 | 76.83 | 76.86 | 76.81 | 76.83 | 2,684,174 | -0.05(-0.06%) |
Dec 13, 2021 | 76.84 | 76.91 | 76.82 | 76.87 | 2,502,206 | +0.05(+0.06%) |
Dec 10, 2021 | 76.82 | 76.88 | 76.70 | 76.83 | 2,351,326 | +0.06(+0.07%) |
Dec 09, 2021 | 76.82 | 76.83 | 76.77 | 76.77 | 2,448,872 | +0.00(+0.00%) |
Dec 08, 2021 | 76.79 | 76.80 | 76.73 | 76.77 | 2,809,295 | -0.03(-0.04%) |
Dec 07, 2021 | 76.83 | 76.84 | 76.77 | 76.80 | 2,431,103 | -0.08(-0.10%) |
Dec 06, 2021 | 76.98 | 76.98 | 76.87 | 76.87 | 2,774,245 | -0.09(-0.12%) |
Dec 03, 2021 | 76.83 | 77.02 | 76.83 | 76.97 | 2,694,196 | +0.09(+0.11%) |
Dec 02, 2021 | 76.96 | 76.96 | 76.84 | 76.88 | 7,271,308 | -0.13(-0.17%) |
Dec 01, 2021 | 76.93 | 77.02 | 76.87 | 77.02 | 3,026,102 | +0.01(+0.01%) |
Nov 30, 2021 | 77.10 | 77.21 | 77.10 | 77.00 | 3,808,300 | +0.00(+0.00%) |
Nov 29, 2021 | 76.89 | 77.02 | 76.89 | 77.00 | 2,465,053 | +0.02(+0.02%) |
Nov 26, 2021 | 76.86 | 77.03 | 76.85 | 76.98 | 1,174,663 | +0.27(+0.36%) |
Nov 24, 2021 | 76.70 | 76.75 | 76.70 | 76.71 | 5,224,643 | -0.07(-0.09%) |
Nov 23, 2021 | 76.79 | 76.81 | 76.76 | 76.78 | 7,219,483 | -0.02(-0.02%) |
Nov 22, 2021 | 76.87 | 76.89 | 76.78 | 76.80 | 2,381,599 | -0.16(-0.21%) |
Nov 19, 2021 | 77.05 | 77.10 | 76.96 | 76.96 | 4,086,468 | -0.04(-0.05%) |
Nov 18, 2021 | 76.93 | 76.99 | 76.93 | 76.99 | 1,616,421 | +0.01(+0.01%) |
Nov 17, 2021 | 76.93 | 76.98 | 76.92 | 76.98 | 3,062,772 | +0.06(+0.07%) |
Nov 16, 2021 | 76.89 | 76.96 | 76.89 | 76.93 | 1,722,885 | -0.01(-0.01%) |
Nov 15, 2021 | 76.98 | 76.99 | 76.92 | 76.94 | 2,778,636 | -0.05(-0.06%) |
Nov 12, 2021 | 77.01 | 77.01 | 76.95 | 76.98 | 2,930,347 | +0.08(+0.10%) |
Nov 11, 2021 | 76.97 | 76.98 | 76.90 | 76.91 | 2,250,250 | -0.13(-0.17%) |
Nov 10, 2021 | 77.12 | 77.04 | 4,066,018 | -0.21(-0.27%) | ||
Nov 09, 2021 | 77.28 | 77.29 | 77.25 | 77.25 | 2,684,825 | +0.01(+0.01%) |
Nov 08, 2021 | 77.26 | 77.28 | 77.18 | 77.24 | 2,904,080 | -0.09(-0.11%) |
Nov 05, 2021 | 77.27 | 77.34 | 77.22 | 77.33 | 2,817,511 | +0.09(+0.11%) |
Nov 04, 2021 | 77.17 | 77.28 | 77.17 | 77.24 | 3,122,134 | +0.09(+0.12%) |
Nov 03, 2021 | 77.14 | 77.16 | 77.00 | 77.15 | 3,001,269 | -0.01(-0.01%) |
Nov 02, 2021 | 77.10 | 77.18 | 77.08 | 77.16 | 2,768,401 | +0.09(+0.12%) |