Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 78.50 | 78.58 | 78.49 | 78.51 | 8,497,650 | -0.15(-0.19%) |
Apr 28, 2022 | 78.65 | 78.67 | 78.58 | 78.66 | 4,938,061 | -0.06(-0.07%) |
Apr 27, 2022 | 78.80 | 78.81 | 78.68 | 78.72 | 9,261,634 | -0.04(-0.05%) |
Apr 26, 2022 | 78.73 | 78.77 | 78.70 | 78.75 | 7,043,866 | +0.14(+0.18%) |
Apr 25, 2022 | 78.65 | 78.75 | 78.59 | 78.61 | 6,095,249 | +0.12(+0.16%) |
Apr 22, 2022 | 78.37 | 78.53 | 78.37 | 78.49 | 5,730,290 | -0.02(-0.02%) |
Apr 21, 2022 | 78.55 | 78.55 | 78.43 | 78.51 | 7,517,929 | -0.13(-0.17%) |
Apr 20, 2022 | 78.60 | 78.65 | 78.58 | 78.64 | 6,464,347 | +0.05(+0.06%) |
Apr 19, 2022 | 78.68 | 78.71 | 78.57 | 78.59 | 6,136,106 | -0.18(-0.23%) |
Apr 18, 2022 | 78.79 | 78.80 | 78.75 | 78.77 | 4,329,591 | +0.00(+0.00%) |
Apr 14, 2022 | 78.85 | 78.87 | 78.75 | 78.77 | 4,578,848 | -0.14(-0.18%) |
Apr 13, 2022 | 78.94 | 79.04 | 78.89 | 78.91 | 5,077,131 | +0.04(+0.05%) |
Apr 12, 2022 | 78.80 | 78.90 | 78.78 | 78.88 | 5,975,413 | +0.20(+0.25%) |
Apr 11, 2022 | 78.63 | 78.71 | 78.62 | 78.68 | 7,080,546 | +0.02(+0.02%) |
Apr 08, 2022 | 78.65 | 78.72 | 78.64 | 78.66 | 4,793,482 | -0.09(-0.12%) |
Apr 07, 2022 | 78.75 | 78.80 | 78.72 | 78.75 | 6,530,495 | +0.06(+0.07%) |
Apr 06, 2022 | 78.60 | 78.78 | 78.59 | 78.70 | 7,898,232 | +0.06(+0.07%) |
Apr 05, 2022 | 78.73 | 78.73 | 78.62 | 78.64 | 4,957,282 | -0.14(-0.18%) |
Apr 04, 2022 | 78.76 | 78.79 | 78.72 | 78.78 | 5,296,047 | +0.05(+0.06%) |
Apr 01, 2022 | 78.73 | 78.78 | 78.71 | 78.73 | 10,950,548 | -0.16(-0.21%) |
Mar 31, 2022 | 78.93 | 78.97 | 78.89 | 78.90 | 5,629,427 | +0.00(+0.00%) |
Mar 30, 2022 | 78.83 | 78.92 | 78.82 | 78.90 | 6,155,269 | +0.06(+0.07%) |
Mar 29, 2022 | 78.83 | 78.89 | 78.79 | 78.84 | 4,902,169 | +0.04(+0.05%) |
Mar 28, 2022 | 78.83 | 78.87 | 78.80 | 78.80 | 3,159,941 | -0.08(-0.10%) |
Mar 25, 2022 | 78.98 | 78.99 | 78.82 | 78.88 | 4,861,451 | -0.21(-0.27%) |
Mar 24, 2022 | 79.09 | 79.11 | 79.04 | 79.09 | 3,502,191 | -0.02(-0.03%) |
Mar 23, 2022 | 79.10 | 79.15 | 79.06 | 79.12 | 4,420,480 | +0.07(+0.08%) |
Mar 22, 2022 | 79.02 | 79.08 | 79.00 | 79.05 | 3,096,907 | -0.06(-0.07%) |
Mar 21, 2022 | 79.27 | 79.29 | 79.10 | 79.11 | 5,644,031 | -0.27(-0.33%) |
Mar 18, 2022 | 79.35 | 79.39 | 79.34 | 79.37 | 5,225,642 | -0.02(-0.02%) |
Mar 17, 2022 | 79.38 | 79.42 | 79.36 | 79.39 | 4,704,578 | -0.03(-0.04%) |
Mar 16, 2022 | 79.48 | 79.50 | 79.29 | 79.42 | 5,667,511 | -0.08(-0.10%) |
Mar 15, 2022 | 79.59 | 79.60 | 79.49 | 79.50 | 5,281,948 | +0.03(+0.04%) |
Mar 14, 2022 | 79.54 | 79.56 | 79.47 | 79.47 | 4,093,545 | -0.21(-0.26%) |
Mar 11, 2022 | 79.68 | 79.68 | 79.63 | 79.68 | 2,768,598 | -0.03(-0.04%) |
Mar 10, 2022 | 79.70 | 79.71 | 79.67 | 79.70 | 5,049,968 | -0.07(-0.08%) |
Mar 09, 2022 | 79.76 | 79.79 | 79.73 | 79.77 | 5,270,304 | -0.05(-0.06%) |
Mar 08, 2022 | 79.87 | 79.90 | 79.80 | 79.82 | 5,899,398 | -0.10(-0.13%) |
Mar 07, 2022 | 79.95 | 80.00 | 79.92 | 79.92 | 6,658,266 | -0.10(-0.13%) |
Mar 04, 2022 | 80.02 | 80.08 | 80.01 | 80.03 | 3,043,059 | +0.09(+0.11%) |
Mar 03, 2022 | 79.93 | 79.98 | 79.89 | 79.94 | 7,260,482 | +0.00(+0.00%) |
Mar 02, 2022 | 80.08 | 80.09 | 79.92 | 79.94 | 5,544,989 | -0.27(-0.33%) |
Mar 01, 2022 | 80.19 | 80.33 | 80.17 | 80.21 | 7,800,157 | +0.19(+0.23%) |
Feb 28, 2022 | 80.02 | 80.09 | 80.01 | 80.02 | 5,563,187 | +0.14(+0.18%) |
Feb 25, 2022 | 79.84 | 79.88 | 79.79 | 79.88 | 4,521,827 | +0.00(+0.00%) |
Feb 24, 2022 | 79.97 | 80.00 | 79.86 | 79.88 | 4,833,103 | +0.07(+0.08%) |
Feb 23, 2022 | 79.83 | 79.86 | 79.79 | 79.81 | 4,500,293 | -0.05(-0.06%) |
Feb 22, 2022 | 79.89 | 79.89 | 79.83 | 79.86 | 3,685,175 | -0.08(-0.09%) |
Feb 18, 2022 | 79.94 | 0 | +0.01(+0.01%) | |||
Feb 17, 2022 | 79.88 | 79.93 | 79.87 | 79.93 | 4,694,934 | +0.05(+0.06%) |
Feb 16, 2022 | 79.80 | 79.89 | 79.78 | 79.88 | 3,525,282 | +0.10(+0.13%) |
Feb 15, 2022 | 79.75 | 79.79 | 79.73 | 79.77 | 2,248,358 | +0.03(+0.04%) |
Feb 14, 2022 | 79.76 | 79.80 | 79.70 | 79.75 | 4,623,668 | -0.17(-0.21%) |
Feb 11, 2022 | 79.80 | 79.92 | 79.73 | 79.92 | 5,740,571 | +0.25(+0.31%) |
Feb 10, 2022 | 79.92 | 79.93 | 79.67 | 79.67 | 6,226,285 | -0.41(-0.51%) |
Feb 09, 2022 | 80.12 | 80.12 | 80.07 | 80.08 | 3,145,730 | -0.01(-0.01%) |
Feb 08, 2022 | 80.13 | 80.14 | 80.09 | 80.09 | 15,170,024 | -0.09(-0.11%) |
Feb 07, 2022 | 80.17 | 80.18 | 80.13 | 80.17 | 3,757,378 | +0.02(+0.02%) |
Feb 04, 2022 | 80.20 | 80.20 | 80.12 | 80.15 | 9,938,284 | -0.16(-0.20%) |
Feb 03, 2022 | 80.34 | 80.29 | 80.31 | 3,819,788 | -0.07(-0.08%) | |
Feb 02, 2022 | 80.38 | 80.41 | 80.37 | 80.38 | 5,803,538 | +0.02(+0.02%) |