Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 69.32 | 69.26 | 68,456 | -0.02(-0.03%) | ||
Jan 28, 2022 | 69.25 | 69.29 | 69.24 | 69.29 | 42,415 | +0.02(+0.03%) |
Jan 27, 2022 | 69.28 | 69.29 | 69.26 | 69.27 | 9,679 | +0.01(+0.02%) |
Jan 26, 2022 | 69.32 | 69.33 | 69.26 | 69.26 | 193,189 | -0.07(-0.10%) |
Jan 25, 2022 | 69.33 | 69.33 | 69.30 | 69.32 | 32,890 | -0.00(-0.01%) |
Jan 24, 2022 | 69.34 | 69.35 | 69.30 | 69.33 | 47,134 | -0.00(-0.01%) |
Jan 21, 2022 | 69.31 | 69.35 | 69.31 | 69.33 | 34,371 | +0.00(+0.01%) |
Jan 20, 2022 | 69.32 | 69.34 | 69.32 | 69.33 | 10,493 | +0.02(+0.03%) |
Jan 19, 2022 | 69.28 | 69.33 | 69.28 | 69.31 | 27,171 | -0.02(-0.03%) |
Jan 18, 2022 | 69.35 | 69.36 | 69.31 | 69.33 | 47,695 | -0.03(-0.04%) |
Jan 14, 2022 | 69.36 | 0 | -0.04(-0.05%) | |||
Jan 13, 2022 | 69.37 | 69.39 | 69.37 | 69.39 | 30,292 | +0.00(+0.00%) |
Jan 12, 2022 | 69.37 | 69.40 | 69.37 | 69.39 | 18,322 | +0.00(+0.01%) |
Jan 11, 2022 | 69.35 | 69.39 | 69.35 | 69.39 | 15,796 | +0.01(+0.02%) |
Jan 10, 2022 | 69.37 | 69.37 | 69.36 | 69.37 | 7,320 | -0.03(-0.04%) |
Jan 07, 2022 | 69.37 | 69.40 | 69.37 | 69.40 | 43,485 | +0.00(+0.00%) |
Jan 06, 2022 | 69.37 | 69.41 | 69.37 | 69.40 | 24,881 | -0.04(-0.05%) |
Jan 05, 2022 | 69.45 | 69.45 | 69.42 | 69.44 | 52,649 | +0.00(+0.00%) |
Jan 04, 2022 | 69.43 | 69.44 | 69.42 | 69.44 | 42,366 | +0.02(+0.03%) |
Jan 03, 2022 | 69.40 | 69.42 | 69.40 | 69.42 | 22,694 | -0.01(-0.01%) |
Dec 31, 2021 | 69.42 | 69.44 | 69.41 | 69.42 | 47,420 | -0.01(-0.02%) |
Dec 30, 2021 | 69.38 | 69.44 | 69.38 | 69.43 | 200,736 | +0.03(+0.04%) |
Dec 29, 2021 | 69.39 | 69.41 | 69.39 | 69.40 | 14,874 | -0.01(-0.01%) |
Dec 28, 2021 | 69.40 | 69.42 | 69.40 | 69.41 | 16,311 | +0.01(+0.02%) |
Dec 27, 2021 | 69.38 | 69.40 | 69.37 | 69.40 | 41,220 | -0.00(-0.01%) |
Dec 23, 2021 | 69.41 | 69.41 | 69.39 | 69.40 | 14,890 | +0.01(+0.02%) |
Dec 22, 2021 | 69.39 | 69.41 | 69.38 | 69.39 | 28,593 | -0.03(-0.04%) |
Dec 21, 2021 | 69.40 | 69.42 | 69.40 | 69.42 | 704,329 | +0.01(+0.01%) |
Dec 20, 2021 | 69.37 | 69.42 | 69.37 | 69.41 | 76,968 | -0.01(-0.01%) |
Dec 17, 2021 | 69.40 | 69.43 | 69.40 | 69.42 | 28,150 | +0.00(+0.00%) |
Dec 16, 2021 | 69.41 | 69.43 | 69.39 | 69.41 | 130,993 | +0.01(+0.01%) |
Dec 15, 2021 | 69.39 | 69.42 | 69.39 | 69.40 | 14,605 | +0.02(+0.03%) |
Dec 14, 2021 | 69.39 | 69.40 | 69.37 | 69.39 | 34,138 | -0.01(-0.01%) |
Dec 13, 2021 | 69.39 | 69.40 | 69.38 | 69.39 | 15,000 | +0.00(+0.01%) |
Dec 10, 2021 | 69.40 | 69.40 | 69.38 | 69.39 | 10,667 | +0.01(+0.01%) |
Dec 09, 2021 | 69.38 | 69.39 | 69.38 | 69.38 | 16,837 | -0.00(-0.01%) |
Dec 08, 2021 | 69.37 | 69.39 | 69.36 | 69.39 | 25,380 | -0.03(-0.04%) |
Dec 07, 2021 | 69.41 | 69.42 | 69.40 | 69.41 | 11,532 | +0.00(+0.00%) |
Dec 06, 2021 | 69.41 | 69.42 | 69.41 | 69.41 | 8,427 | +0.01(+0.01%) |
Dec 03, 2021 | 69.40 | 69.41 | 69.38 | 69.40 | 13,298 | -0.05(-0.07%) |
Dec 02, 2021 | 69.44 | 69.45 | 69.43 | 69.45 | 26,986 | -0.01(-0.01%) |
Dec 01, 2021 | 69.46 | 69.47 | 69.45 | 69.46 | 5,781 | -0.04(-0.05%) |
Nov 30, 2021 | 69.46 | 69.50 | 69.46 | 69.50 | 57,447 | +0.03(+0.04%) |
Nov 29, 2021 | 69.46 | 69.48 | 69.44 | 69.47 | 27,093 | +0.03(+0.04%) |
Nov 26, 2021 | 69.45 | 69.45 | 69.42 | 69.44 | 22,840 | +0.01(+0.01%) |
Nov 24, 2021 | 69.43 | 69.44 | 69.43 | 69.43 | 8,021 | -0.02(-0.03%) |
Nov 23, 2021 | 69.45 | 69.48 | 69.45 | 69.45 | 23,202 | -0.02(-0.03%) |
Nov 22, 2021 | 69.46 | 69.49 | 69.46 | 69.47 | 23,028 | -0.04(-0.05%) |
Nov 19, 2021 | 69.50 | 69.51 | 69.50 | 69.51 | 5,880 | -0.02(-0.03%) |
Nov 18, 2021 | 69.52 | 69.53 | 69.52 | 69.53 | 47,562 | -0.01(-0.01%) |
Nov 17, 2021 | 69.51 | 69.54 | 69.51 | 69.54 | 26,787 | +0.02(+0.03%) |
Nov 16, 2021 | 69.51 | 69.52 | 69.51 | 69.52 | 6,316 | -0.02(-0.02%) |
Nov 15, 2021 | 69.50 | 69.55 | 69.50 | 69.53 | 27,041 | -0.03(-0.04%) |
Nov 12, 2021 | 69.51 | 69.56 | 69.51 | 69.56 | 38,324 | +0.01(+0.01%) |
Nov 11, 2021 | 69.57 | 69.57 | 69.54 | 69.55 | 7,569 | -0.03(-0.04%) |
Nov 10, 2021 | 69.59 | 69.58 | 19,854 | -0.02(-0.03%) | ||
Nov 09, 2021 | 69.61 | 69.62 | 69.59 | 69.60 | 9,885 | +0.00(+0.00%) |
Nov 08, 2021 | 69.58 | 69.63 | 69.58 | 69.60 | 6,043 | +0.00(+0.01%) |
Nov 05, 2021 | 69.56 | 69.61 | 69.56 | 69.60 | 92,081 | +0.04(+0.06%) |
Nov 04, 2021 | 69.56 | 69.57 | 69.55 | 69.56 | 17,933 | -0.01(-0.01%) |
Nov 03, 2021 | 69.57 | 69.59 | 69.56 | 69.56 | 35,810 | +0.02(+0.03%) |
Nov 02, 2021 | 69.56 | 69.56 | 69.52 | 69.54 | 8,656 | -0.01(-0.01%) |