Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.73 | 68.77 | 68.73 | 68.75 | 84,118 | -0.02(-0.03%) |
Apr 28, 2022 | 68.76 | 68.79 | 68.76 | 68.77 | 88,182 | +0.00(+0.00%) |
Apr 27, 2022 | 68.80 | 68.80 | 68.77 | 68.77 | 200,293 | -0.00(-0.01%) |
Apr 26, 2022 | 68.78 | 68.79 | 68.76 | 68.78 | 256,673 | +0.00(+0.01%) |
Apr 25, 2022 | 68.75 | 68.78 | 68.75 | 68.77 | 80,590 | +0.05(+0.07%) |
Apr 22, 2022 | 68.70 | 68.74 | 68.70 | 68.72 | 135,504 | -0.02(-0.03%) |
Apr 21, 2022 | 68.74 | 68.77 | 68.73 | 68.74 | 125,547 | -0.01(-0.02%) |
Apr 20, 2022 | 68.79 | 68.79 | 68.74 | 68.75 | 168,048 | +1.35(+2.01%) |
Apr 19, 2022 | 68.79 | 68.81 | 67.40 | 67.40 | 166,565 | -1.41(-2.05%) |
Apr 18, 2022 | 68.80 | 68.83 | 68.78 | 68.81 | 105,340 | -0.01(-0.01%) |
Apr 14, 2022 | 68.84 | 68.85 | 68.81 | 68.82 | 65,049 | -0.03(-0.05%) |
Apr 13, 2022 | 68.83 | 68.87 | 68.83 | 68.85 | 218,948 | -0.01(-0.01%) |
Apr 12, 2022 | 68.79 | 68.87 | 68.79 | 68.86 | 167,537 | +0.03(+0.05%) |
Apr 11, 2022 | 68.84 | 68.84 | 68.80 | 68.83 | 221,171 | +0.05(+0.07%) |
Apr 08, 2022 | 68.83 | 68.84 | 68.78 | 68.78 | 187,018 | -0.05(-0.07%) |
Apr 07, 2022 | 68.84 | 68.85 | 68.80 | 68.83 | 282,787 | -0.01(-0.01%) |
Apr 06, 2022 | 68.83 | 68.84 | 68.81 | 68.84 | 54,944 | +0.05(+0.07%) |
Apr 05, 2022 | 68.78 | 68.81 | 68.77 | 68.79 | 117,016 | -0.05(-0.07%) |
Apr 04, 2022 | 68.79 | 68.84 | 68.79 | 68.84 | 33,747 | +0.02(+0.03%) |
Apr 01, 2022 | 68.83 | 68.84 | 68.79 | 68.81 | 34,549 | -0.02(-0.03%) |
Mar 31, 2022 | 68.85 | 68.86 | 68.82 | 68.83 | 54,684 | -0.01(-0.01%) |
Mar 30, 2022 | 68.80 | 68.84 | 68.79 | 68.84 | 64,557 | +0.05(+0.07%) |
Mar 29, 2022 | 68.78 | 68.79 | 68.74 | 68.79 | 172,720 | +0.03(+0.05%) |
Mar 28, 2022 | 68.79 | 68.79 | 68.75 | 68.76 | 187,121 | -0.03(-0.04%) |
Mar 25, 2022 | 68.80 | 68.80 | 68.75 | 68.79 | 235,614 | -0.01(-0.01%) |
Mar 24, 2022 | 68.79 | 68.80 | 68.77 | 68.79 | 39,995 | +0.00(+0.00%) |
Mar 23, 2022 | 68.79 | 68.80 | 68.79 | 68.79 | 122,760 | +0.04(+0.05%) |
Mar 22, 2022 | 68.71 | 68.76 | 68.71 | 68.76 | 15,916 | +0.03(+0.04%) |
Mar 21, 2022 | 68.78 | 68.79 | 68.72 | 68.73 | 54,261 | -0.03(-0.04%) |
Mar 18, 2022 | 68.79 | 68.79 | 68.75 | 68.76 | 142,460 | +0.00(+0.00%) |
Mar 17, 2022 | 68.71 | 68.76 | 68.71 | 68.76 | 16,868 | +0.04(+0.05%) |
Mar 16, 2022 | 68.76 | 68.77 | 68.69 | 68.72 | 253,723 | -0.05(-0.07%) |
Mar 15, 2022 | 68.78 | 68.79 | 68.77 | 68.77 | 120,587 | +0.02(+0.03%) |
Mar 14, 2022 | 68.81 | 68.81 | 68.75 | 68.75 | 30,330 | -0.09(-0.13%) |
Mar 11, 2022 | 68.87 | 68.89 | 68.84 | 68.84 | 32,495 | -0.06(-0.08%) |
Mar 10, 2022 | 68.90 | 68.91 | 68.86 | 68.90 | 197,096 | -0.04(-0.06%) |
Mar 09, 2022 | 68.93 | 68.94 | 68.91 | 68.94 | 43,666 | -0.04(-0.06%) |
Mar 08, 2022 | 69.01 | 69.02 | 68.98 | 68.98 | 333,433 | -0.03(-0.04%) |
Mar 07, 2022 | 69.06 | 69.06 | 69.01 | 69.01 | 58,663 | -0.12(-0.17%) |
Mar 04, 2022 | 69.13 | 69.13 | 69.08 | 69.13 | 76,455 | +0.03(+0.04%) |
Mar 03, 2022 | 69.12 | 69.12 | 69.09 | 69.10 | 103,552 | -0.05(-0.07%) |
Mar 02, 2022 | 69.16 | 69.18 | 69.13 | 69.14 | 114,076 | -0.06(-0.08%) |
Mar 01, 2022 | 69.15 | 69.22 | 69.15 | 69.20 | 767,639 | +0.05(+0.08%) |
Feb 28, 2022 | 69.14 | 69.15 | 69.13 | 69.14 | 93,705 | +0.03(+0.04%) |
Feb 25, 2022 | 69.08 | 69.12 | 69.10 | 69.12 | 205,681 | -0.01(-0.01%) |
Feb 24, 2022 | 69.17 | 69.18 | 69.11 | 69.13 | 49,808 | -0.01(-0.02%) |
Feb 23, 2022 | 69.15 | 69.16 | 69.14 | 69.14 | 146,562 | -0.02(-0.03%) |
Feb 22, 2022 | 69.17 | 69.17 | 69.13 | 69.16 | 167,057 | -0.03(-0.05%) |
Feb 18, 2022 | 69.19 | 0 | +0.01(+0.01%) | |||
Feb 17, 2022 | 69.18 | 69.19 | 69.16 | 69.18 | 102,609 | -0.00(-0.01%) |
Feb 16, 2022 | 69.16 | 69.19 | 69.16 | 69.19 | 134,046 | +0.03(+0.04%) |
Feb 15, 2022 | 69.15 | 69.17 | 69.14 | 69.16 | 40,561 | +0.04(+0.06%) |
Feb 14, 2022 | 69.15 | 69.16 | 69.11 | 69.12 | 212,857 | -0.03(-0.04%) |
Feb 11, 2022 | 69.15 | 69.17 | 69.08 | 69.15 | 81,466 | +0.00(+0.00%) |
Feb 10, 2022 | 69.22 | 69.22 | 69.14 | 69.15 | 94,726 | -0.07(-0.11%) |
Feb 09, 2022 | 69.24 | 69.25 | 69.22 | 69.22 | 126,356 | -0.01(-0.02%) |
Feb 08, 2022 | 69.25 | 69.26 | 69.23 | 69.23 | 49,897 | +0.00(+0.00%) |
Feb 07, 2022 | 69.24 | 69.25 | 69.21 | 69.23 | 50,469 | -0.00(-0.01%) |
Feb 04, 2022 | 69.26 | 69.26 | 69.22 | 69.24 | 60,324 | +0.00(+0.00%) |
Feb 03, 2022 | 69.27 | 69.24 | 69.24 | 33,351 | -0.03(-0.05%) | |
Feb 02, 2022 | 69.27 | 69.28 | 69.27 | 69.27 | 121,170 | -0.00(-0.00%) |