Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 70.57 | 70.72 | 70.46 | 70.72 | 7,855 | +0.30(+0.43%) |
Feb 25, 2022 | 70.31 | 70.41 | 70.28 | 70.41 | 5,834 | +0.54(+0.78%) |
Feb 24, 2022 | 69.51 | 69.87 | 69.23 | 69.87 | 7,553 | -0.54(-0.77%) |
Feb 23, 2022 | 70.76 | 70.80 | 70.41 | 70.41 | 29,333 | +0.18(+0.26%) |
Feb 22, 2022 | 70.18 | 70.35 | 70.18 | 70.23 | 7,275 | +0.39(+0.56%) |
Feb 18, 2022 | 69.84 | 0 | -0.16(-0.22%) | |||
Feb 17, 2022 | 70.18 | 70.23 | 69.98 | 70.00 | 11,027 | -0.08(-0.11%) |
Feb 16, 2022 | 69.78 | 70.10 | 69.78 | 70.08 | 4,936 | +0.44(+0.63%) |
Feb 15, 2022 | 69.28 | 69.64 | 69.28 | 69.64 | 2,537 | +0.28(+0.41%) |
Feb 14, 2022 | 69.31 | 69.41 | 69.22 | 69.36 | 5,528 | -0.04(-0.05%) |
Feb 11, 2022 | 69.92 | 69.92 | 69.36 | 69.39 | 7,503 | -0.36(-0.51%) |
Feb 10, 2022 | 70.04 | 70.43 | 69.67 | 69.75 | 7,299 | -0.14(-0.21%) |
Feb 09, 2022 | 69.88 | 70.02 | 69.86 | 69.89 | 6,355 | +0.37(+0.54%) |
Feb 08, 2022 | 69.34 | 69.60 | 69.34 | 69.52 | 19,417 | +0.19(+0.27%) |
Feb 07, 2022 | 69.16 | 69.33 | 69.16 | 69.33 | 2,308 | +0.45(+0.66%) |
Feb 04, 2022 | 68.83 | 68.95 | 68.72 | 68.88 | 7,974 | -0.48(-0.69%) |
Feb 03, 2022 | 69.56 | 69.34 | 69.36 | 4,307 | -0.11(-0.16%) | |
Feb 02, 2022 | 69.61 | 69.61 | 69.34 | 69.47 | 4,746 | +0.08(+0.11%) |
Feb 01, 2022 | 69.18 | 69.39 | 69.01 | 69.39 | 15,974 | +0.60(+0.87%) |
Jan 31, 2022 | 68.74 | 68.61 | 68.79 | 37,274 | +0.69(+1.01%) | |
Jan 28, 2022 | 68.05 | 68.16 | 67.92 | 68.11 | 40,295 | -0.36(-0.53%) |
Jan 27, 2022 | 68.85 | 68.88 | 68.42 | 68.47 | 10,150 | -0.82(-1.19%) |
Jan 26, 2022 | 69.82 | 69.90 | 69.21 | 69.29 | 6,310 | -0.43(-0.62%) |
Jan 25, 2022 | 69.55 | 69.82 | 69.53 | 69.73 | 3,603 | +0.16(+0.24%) |
Jan 24, 2022 | 69.30 | 69.57 | 68.92 | 69.56 | 17,458 | -0.36(-0.51%) |
Jan 21, 2022 | 70.10 | 70.19 | 69.89 | 69.92 | 6,805 | -0.41(-0.59%) |
Jan 20, 2022 | 70.62 | 70.88 | 70.33 | 70.33 | 10,784 | +0.15(+0.21%) |
Jan 19, 2022 | 70.46 | 70.46 | 70.19 | 70.19 | 5,007 | +0.27(+0.38%) |
Jan 18, 2022 | 70.01 | 70.06 | 69.88 | 69.92 | 5,276 | -0.35(-0.50%) |
Jan 14, 2022 | 70.27 | 0 | -0.57(-0.81%) | |||
Jan 13, 2022 | 71.18 | 71.19 | 70.81 | 70.85 | 6,526 | -0.14(-0.20%) |
Jan 12, 2022 | 70.70 | 71.00 | 70.69 | 70.99 | 8,170 | +0.77(+1.09%) |
Jan 11, 2022 | 69.78 | 70.25 | 69.78 | 70.22 | 3,164 | +0.32(+0.46%) |
Jan 10, 2022 | 69.69 | 69.90 | 69.69 | 69.90 | 5,520 | -0.05(-0.07%) |
Jan 07, 2022 | 69.84 | 69.98 | 69.71 | 69.94 | 4,154 | +0.18(+0.25%) |
Jan 06, 2022 | 69.76 | 69.85 | 69.70 | 69.77 | 9,905 | -0.57(-0.82%) |
Jan 05, 2022 | 70.80 | 70.81 | 70.34 | 70.34 | 4,166 | -0.19(-0.27%) |
Jan 04, 2022 | 70.28 | 70.58 | 70.28 | 70.53 | 9,559 | +0.53(+0.76%) |
Jan 03, 2022 | 70.18 | 70.20 | 69.98 | 70.00 | 19,362 | -0.78(-1.10%) |
Dec 31, 2021 | 70.65 | 70.84 | 70.65 | 70.78 | 4,248 | +0.18(+0.25%) |
Dec 30, 2021 | 70.79 | 70.81 | 70.58 | 70.60 | 22,009 | -0.04(-0.06%) |
Dec 29, 2021 | 70.49 | 70.81 | 70.49 | 70.64 | 16,557 | +0.22(+0.31%) |
Dec 28, 2021 | 70.59 | 70.59 | 70.30 | 70.42 | 23,648 | -0.10(-0.15%) |
Dec 27, 2021 | 70.39 | 70.56 | 70.39 | 70.53 | 12,401 | -0.09(-0.12%) |
Dec 23, 2021 | 70.35 | 70.62 | 70.35 | 70.61 | 14,690 | +0.29(+0.41%) |
Dec 22, 2021 | 70.15 | 70.34 | 70.15 | 70.33 | 14,767 | +0.60(+0.86%) |
Dec 21, 2021 | 69.49 | 69.73 | 69.47 | 69.73 | 7,968 | +0.49(+0.71%) |
Dec 20, 2021 | 69.40 | 69.41 | 69.24 | 69.24 | 15,252 | -0.18(-0.25%) |
Dec 17, 2021 | 69.75 | 69.75 | 69.41 | 69.41 | 15,764 | -0.54(-0.77%) |
Dec 16, 2021 | 70.21 | 70.25 | 69.82 | 69.95 | 19,223 | +0.06(+0.08%) |
Dec 15, 2021 | 69.46 | 69.89 | 69.21 | 69.89 | 9,400 | +0.70(+1.01%) |
Dec 14, 2021 | 69.20 | 69.42 | 69.18 | 69.20 | 10,568 | -0.26(-0.37%) |
Dec 13, 2021 | 69.43 | 69.53 | 69.38 | 69.45 | 7,651 | -0.40(-0.58%) |
Dec 10, 2021 | 69.80 | 69.91 | 69.77 | 69.85 | 19,455 | +0.18(+0.25%) |
Dec 09, 2021 | 69.68 | 69.74 | 69.61 | 69.68 | 8,973 | -0.26(-0.37%) |
Dec 08, 2021 | 69.61 | 69.96 | 69.59 | 69.94 | 7,872 | +0.57(+0.83%) |
Dec 07, 2021 | 69.21 | 69.39 | 69.21 | 69.36 | 8,489 | +0.70(+1.01%) |
Dec 06, 2021 | 68.57 | 68.73 | 68.54 | 68.67 | 13,984 | +0.40(+0.59%) |
Dec 03, 2021 | 68.74 | 68.74 | 68.19 | 68.26 | 16,824 | -0.85(-1.23%) |
Dec 02, 2021 | 69.13 | 69.29 | 69.07 | 69.11 | 17,024 | -0.05(-0.07%) |