Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 69.95 | 69.89 | 67,840 | -0.02(-0.03%) | ||
Jan 28, 2022 | 69.87 | 69.92 | 69.87 | 69.92 | 42,033 | +0.02(+0.03%) |
Jan 27, 2022 | 69.91 | 69.92 | 69.89 | 69.90 | 9,592 | +0.01(+0.02%) |
Jan 26, 2022 | 69.95 | 69.96 | 69.88 | 69.88 | 191,452 | -0.07(-0.10%) |
Jan 25, 2022 | 69.96 | 69.96 | 69.93 | 69.95 | 32,594 | -0.00(-0.01%) |
Jan 24, 2022 | 69.97 | 69.98 | 69.93 | 69.96 | 46,710 | -0.00(-0.01%) |
Jan 21, 2022 | 69.94 | 69.98 | 69.94 | 69.96 | 34,062 | +0.00(+0.01%) |
Jan 20, 2022 | 69.95 | 69.97 | 69.95 | 69.96 | 10,399 | +0.02(+0.03%) |
Jan 19, 2022 | 69.91 | 69.96 | 69.91 | 69.94 | 26,927 | -0.02(-0.03%) |
Jan 18, 2022 | 69.98 | 69.99 | 69.94 | 69.96 | 47,266 | -0.03(-0.04%) |
Jan 14, 2022 | 69.99 | 0 | -0.04(-0.05%) | |||
Jan 13, 2022 | 70.00 | 70.02 | 69.99 | 70.02 | 30,019 | +0.00(+0.00%) |
Jan 12, 2022 | 70.00 | 70.03 | 70.00 | 70.02 | 18,157 | +0.00(+0.01%) |
Jan 11, 2022 | 69.98 | 70.02 | 69.98 | 70.02 | 15,654 | +0.01(+0.02%) |
Jan 10, 2022 | 70.00 | 70.00 | 69.99 | 70.00 | 7,254 | -0.03(-0.04%) |
Jan 07, 2022 | 70.00 | 70.03 | 70.00 | 70.03 | 43,094 | +0.00(+0.00%) |
Jan 06, 2022 | 70.00 | 70.04 | 70.00 | 70.03 | 24,657 | -0.04(-0.05%) |
Jan 05, 2022 | 70.08 | 70.08 | 70.05 | 70.07 | 52,176 | +0.00(+0.00%) |
Jan 04, 2022 | 70.06 | 70.07 | 70.05 | 70.07 | 41,985 | +0.02(+0.03%) |
Jan 03, 2022 | 70.03 | 70.05 | 70.03 | 70.05 | 22,490 | -0.01(-0.01%) |
Dec 31, 2021 | 70.05 | 70.07 | 70.04 | 70.05 | 46,994 | -0.01(-0.02%) |
Dec 30, 2021 | 70.01 | 70.07 | 70.01 | 70.06 | 198,932 | +0.03(+0.04%) |
Dec 29, 2021 | 70.02 | 70.04 | 70.02 | 70.03 | 14,740 | -0.01(-0.01%) |
Dec 28, 2021 | 70.03 | 70.05 | 70.03 | 70.04 | 16,164 | +0.01(+0.02%) |
Dec 27, 2021 | 70.01 | 70.03 | 70.00 | 70.03 | 40,849 | -0.00(-0.01%) |
Dec 23, 2021 | 70.04 | 70.04 | 70.02 | 70.03 | 14,757 | +0.01(+0.02%) |
Dec 22, 2021 | 70.02 | 70.04 | 70.01 | 70.02 | 28,336 | -0.03(-0.04%) |
Dec 21, 2021 | 70.03 | 70.05 | 70.03 | 70.05 | 697,997 | +0.01(+0.01%) |
Dec 20, 2021 | 70.00 | 70.05 | 70.00 | 70.04 | 76,276 | -0.01(-0.01%) |
Dec 17, 2021 | 70.03 | 70.06 | 70.03 | 70.05 | 27,897 | +0.00(+0.00%) |
Dec 16, 2021 | 70.04 | 70.06 | 70.02 | 70.04 | 129,816 | +0.01(+0.01%) |
Dec 15, 2021 | 70.02 | 70.05 | 70.02 | 70.03 | 14,474 | +0.02(+0.03%) |
Dec 14, 2021 | 70.02 | 70.03 | 70.00 | 70.02 | 33,831 | -0.01(-0.01%) |
Dec 13, 2021 | 70.02 | 70.03 | 70.01 | 70.02 | 14,865 | +0.00(+0.01%) |
Dec 10, 2021 | 70.03 | 70.03 | 70.01 | 70.02 | 10,571 | +0.01(+0.01%) |
Dec 09, 2021 | 70.01 | 70.02 | 70.01 | 70.01 | 16,686 | -0.00(-0.01%) |
Dec 08, 2021 | 70.00 | 70.02 | 69.99 | 70.02 | 25,152 | -0.03(-0.04%) |
Dec 07, 2021 | 70.04 | 70.05 | 70.03 | 70.04 | 11,428 | +0.00(+0.00%) |
Dec 06, 2021 | 70.04 | 70.05 | 70.04 | 70.04 | 8,351 | +0.01(+0.01%) |
Dec 03, 2021 | 70.03 | 70.04 | 70.01 | 70.03 | 13,179 | -0.05(-0.07%) |
Dec 02, 2021 | 70.07 | 70.08 | 70.06 | 70.08 | 26,744 | -0.01(-0.01%) |
Dec 01, 2021 | 70.09 | 70.10 | 70.08 | 70.09 | 5,729 | -0.04(-0.05%) |
Nov 30, 2021 | 70.09 | 70.13 | 70.09 | 70.13 | 56,931 | +0.03(+0.04%) |
Nov 29, 2021 | 70.09 | 70.11 | 70.07 | 70.10 | 26,849 | +0.03(+0.04%) |
Nov 26, 2021 | 70.08 | 70.08 | 70.05 | 70.07 | 22,635 | +0.01(+0.01%) |
Nov 24, 2021 | 70.06 | 70.07 | 70.06 | 70.06 | 7,949 | -0.02(-0.03%) |
Nov 23, 2021 | 70.08 | 70.11 | 70.08 | 70.08 | 22,993 | -0.02(-0.03%) |
Nov 22, 2021 | 70.09 | 70.12 | 70.09 | 70.10 | 22,821 | -0.04(-0.05%) |
Nov 19, 2021 | 70.13 | 70.15 | 70.13 | 70.14 | 5,828 | -0.02(-0.03%) |
Nov 18, 2021 | 70.15 | 70.16 | 70.15 | 70.16 | 47,135 | -0.01(-0.01%) |
Nov 17, 2021 | 70.14 | 70.17 | 70.14 | 70.17 | 26,546 | +0.02(+0.03%) |
Nov 16, 2021 | 70.14 | 70.15 | 70.14 | 70.15 | 6,259 | -0.02(-0.02%) |
Nov 15, 2021 | 70.13 | 70.18 | 70.13 | 70.16 | 26,798 | -0.03(-0.04%) |
Nov 12, 2021 | 70.15 | 70.19 | 70.15 | 70.19 | 37,979 | +0.01(+0.01%) |
Nov 11, 2021 | 70.20 | 70.20 | 70.17 | 70.18 | 7,501 | -0.03(-0.04%) |
Nov 10, 2021 | 70.22 | 70.21 | 19,676 | -0.02(-0.03%) | ||
Nov 09, 2021 | 70.24 | 70.25 | 70.22 | 70.23 | 9,796 | +0.00(+0.00%) |
Nov 08, 2021 | 70.21 | 70.27 | 70.21 | 70.23 | 5,989 | +0.00(+0.01%) |
Nov 05, 2021 | 70.19 | 70.24 | 70.19 | 70.23 | 91,253 | +0.04(+0.06%) |
Nov 04, 2021 | 70.19 | 70.20 | 70.18 | 70.19 | 17,771 | -0.01(-0.01%) |
Nov 03, 2021 | 70.20 | 70.22 | 70.19 | 70.20 | 35,488 | +0.02(+0.03%) |
Nov 02, 2021 | 70.19 | 70.19 | 70.15 | 70.17 | 8,578 | -0.01(-0.01%) |