Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 68.68 | 68.63 | 69,088 | -0.02(-0.03%) | ||
Jan 28, 2022 | 68.61 | 68.65 | 68.60 | 68.65 | 42,807 | +0.02(+0.03%) |
Jan 27, 2022 | 68.65 | 68.66 | 68.63 | 68.63 | 9,768 | +0.01(+0.02%) |
Jan 26, 2022 | 68.68 | 68.69 | 68.62 | 68.62 | 194,975 | -0.07(-0.10%) |
Jan 25, 2022 | 68.69 | 68.69 | 68.67 | 68.69 | 33,194 | -0.00(-0.01%) |
Jan 24, 2022 | 68.70 | 68.71 | 68.67 | 68.69 | 47,570 | -0.00(-0.01%) |
Jan 21, 2022 | 68.68 | 68.71 | 68.68 | 68.70 | 34,689 | +0.00(+0.01%) |
Jan 20, 2022 | 68.68 | 68.70 | 68.68 | 68.69 | 10,590 | +0.02(+0.03%) |
Jan 19, 2022 | 68.65 | 68.69 | 68.65 | 68.68 | 27,422 | -0.02(-0.03%) |
Jan 18, 2022 | 68.71 | 68.72 | 68.68 | 68.69 | 48,136 | -0.03(-0.04%) |
Jan 14, 2022 | 68.72 | 0 | -0.04(-0.05%) | |||
Jan 13, 2022 | 68.74 | 68.76 | 68.73 | 68.76 | 30,572 | +0.00(+0.00%) |
Jan 12, 2022 | 68.74 | 68.77 | 68.74 | 68.76 | 18,492 | +0.00(+0.01%) |
Jan 11, 2022 | 68.71 | 68.76 | 68.71 | 68.75 | 15,942 | +0.01(+0.02%) |
Jan 10, 2022 | 68.74 | 68.74 | 68.72 | 68.74 | 7,388 | -0.03(-0.04%) |
Jan 07, 2022 | 68.74 | 68.77 | 68.74 | 68.77 | 43,887 | +0.00(+0.00%) |
Jan 06, 2022 | 68.74 | 68.78 | 68.74 | 68.77 | 25,111 | -0.04(-0.05%) |
Jan 05, 2022 | 68.81 | 68.81 | 68.78 | 68.80 | 53,136 | +0.00(+0.00%) |
Jan 04, 2022 | 68.79 | 68.80 | 68.78 | 68.80 | 42,757 | +0.02(+0.03%) |
Jan 03, 2022 | 68.77 | 68.78 | 68.77 | 68.78 | 22,904 | -0.01(-0.01%) |
Dec 31, 2021 | 68.78 | 68.80 | 68.78 | 68.79 | 47,859 | -0.01(-0.02%) |
Dec 30, 2021 | 68.75 | 68.80 | 68.75 | 68.80 | 202,592 | +0.03(+0.04%) |
Dec 29, 2021 | 68.76 | 68.78 | 68.76 | 68.77 | 15,012 | -0.01(-0.01%) |
Dec 28, 2021 | 68.77 | 68.78 | 68.77 | 68.78 | 16,462 | +0.01(+0.02%) |
Dec 27, 2021 | 68.75 | 68.77 | 68.74 | 68.76 | 41,601 | -0.00(-0.01%) |
Dec 23, 2021 | 68.78 | 68.78 | 68.76 | 68.77 | 15,028 | +0.01(+0.02%) |
Dec 22, 2021 | 68.76 | 68.78 | 68.75 | 68.75 | 28,857 | -0.03(-0.04%) |
Dec 21, 2021 | 68.77 | 68.78 | 68.77 | 68.78 | 710,839 | +0.01(+0.01%) |
Dec 20, 2021 | 68.74 | 68.78 | 68.74 | 68.77 | 77,680 | -0.01(-0.01%) |
Dec 17, 2021 | 68.77 | 68.79 | 68.77 | 68.78 | 28,410 | +0.00(+0.00%) |
Dec 16, 2021 | 68.78 | 68.80 | 68.75 | 68.78 | 132,203 | +0.01(+0.01%) |
Dec 15, 2021 | 68.76 | 68.79 | 68.76 | 68.77 | 14,740 | +0.02(+0.03%) |
Dec 14, 2021 | 68.75 | 68.77 | 68.73 | 68.75 | 34,453 | -0.01(-0.01%) |
Dec 13, 2021 | 68.75 | 68.77 | 68.74 | 68.76 | 15,138 | +0.00(+0.01%) |
Dec 10, 2021 | 68.77 | 68.77 | 68.74 | 68.76 | 10,766 | +0.01(+0.01%) |
Dec 09, 2021 | 68.74 | 68.76 | 68.74 | 68.75 | 16,993 | -0.00(-0.01%) |
Dec 08, 2021 | 68.73 | 68.75 | 68.72 | 68.75 | 25,614 | -0.03(-0.04%) |
Dec 07, 2021 | 68.78 | 68.79 | 68.77 | 68.78 | 11,638 | +0.00(+0.00%) |
Dec 06, 2021 | 68.78 | 68.79 | 68.78 | 68.78 | 8,504 | +0.01(+0.01%) |
Dec 03, 2021 | 68.77 | 68.78 | 68.74 | 68.77 | 13,421 | -0.05(-0.07%) |
Dec 02, 2021 | 68.81 | 68.81 | 68.80 | 68.81 | 27,235 | -0.01(-0.01%) |
Dec 01, 2021 | 68.82 | 68.83 | 68.81 | 68.82 | 5,834 | -0.04(-0.05%) |
Nov 30, 2021 | 68.82 | 68.86 | 68.82 | 68.86 | 57,978 | +0.03(+0.04%) |
Nov 29, 2021 | 68.82 | 68.84 | 68.81 | 68.83 | 27,343 | +0.03(+0.04%) |
Nov 26, 2021 | 68.81 | 68.81 | 68.79 | 68.81 | 23,051 | +0.01(+0.01%) |
Nov 24, 2021 | 68.80 | 68.81 | 68.79 | 68.80 | 8,095 | -0.02(-0.03%) |
Nov 23, 2021 | 68.81 | 68.84 | 68.81 | 68.82 | 23,416 | -0.02(-0.03%) |
Nov 22, 2021 | 68.82 | 68.85 | 68.82 | 68.84 | 23,241 | -0.04(-0.05%) |
Nov 19, 2021 | 68.86 | 68.88 | 68.86 | 68.87 | 5,935 | -0.02(-0.03%) |
Nov 18, 2021 | 68.89 | 68.89 | 68.89 | 68.89 | 48,001 | -0.01(-0.01%) |
Nov 17, 2021 | 68.88 | 68.90 | 68.87 | 68.90 | 27,034 | +0.02(+0.03%) |
Nov 16, 2021 | 68.87 | 68.88 | 68.87 | 68.88 | 6,375 | -0.02(-0.02%) |
Nov 15, 2021 | 68.86 | 68.91 | 68.86 | 68.90 | 27,291 | -0.03(-0.04%) |
Nov 12, 2021 | 68.88 | 68.92 | 68.88 | 68.92 | 38,677 | +0.01(+0.01%) |
Nov 11, 2021 | 68.93 | 68.93 | 68.91 | 68.91 | 7,639 | -0.03(-0.04%) |
Nov 10, 2021 | 68.95 | 68.94 | 20,037 | -0.02(-0.03%) | ||
Nov 09, 2021 | 68.97 | 68.98 | 68.95 | 68.96 | 9,976 | +0.00(+0.00%) |
Nov 08, 2021 | 68.94 | 69.00 | 68.94 | 68.96 | 6,099 | +0.00(+0.01%) |
Nov 05, 2021 | 68.92 | 68.97 | 68.92 | 68.96 | 92,931 | +0.04(+0.06%) |
Nov 04, 2021 | 68.92 | 68.93 | 68.91 | 68.92 | 18,098 | -0.01(-0.01%) |
Nov 03, 2021 | 68.93 | 68.95 | 68.92 | 68.93 | 36,141 | +0.02(+0.03%) |
Nov 02, 2021 | 68.92 | 68.92 | 68.89 | 68.91 | 8,736 | -0.01(-0.01%) |