Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 69.36 | 69.40 | 69.35 | 69.37 | 83,360 | -0.02(-0.03%) |
Apr 28, 2022 | 69.39 | 69.42 | 69.39 | 69.40 | 87,387 | +0.00(+0.00%) |
Apr 27, 2022 | 69.42 | 69.42 | 69.40 | 69.40 | 198,488 | -0.00(-0.01%) |
Apr 26, 2022 | 69.41 | 69.42 | 69.39 | 69.40 | 254,360 | +0.00(+0.01%) |
Apr 25, 2022 | 69.38 | 69.41 | 69.37 | 69.40 | 79,864 | +0.05(+0.07%) |
Apr 22, 2022 | 69.32 | 69.37 | 69.32 | 69.35 | 134,283 | -0.02(-0.03%) |
Apr 21, 2022 | 69.37 | 69.40 | 69.35 | 69.36 | 124,416 | -0.01(-0.02%) |
Apr 20, 2022 | 69.42 | 69.42 | 69.37 | 69.38 | 166,533 | +1.36(+2.01%) |
Apr 19, 2022 | 69.42 | 69.43 | 68.01 | 68.01 | 165,064 | -1.42(-2.05%) |
Apr 18, 2022 | 69.42 | 69.45 | 69.41 | 69.44 | 104,390 | -0.01(-0.01%) |
Apr 14, 2022 | 69.47 | 69.48 | 69.43 | 69.45 | 64,463 | -0.03(-0.05%) |
Apr 13, 2022 | 69.45 | 69.50 | 69.45 | 69.48 | 216,975 | -0.01(-0.01%) |
Apr 12, 2022 | 69.42 | 69.49 | 69.42 | 69.49 | 166,027 | +0.03(+0.05%) |
Apr 11, 2022 | 69.46 | 69.46 | 69.42 | 69.46 | 219,178 | +0.05(+0.07%) |
Apr 08, 2022 | 69.45 | 69.46 | 69.41 | 69.41 | 185,333 | -0.05(-0.07%) |
Apr 07, 2022 | 69.47 | 69.48 | 69.42 | 69.45 | 280,238 | -0.01(-0.01%) |
Apr 06, 2022 | 69.45 | 69.47 | 69.43 | 69.46 | 54,449 | +0.05(+0.07%) |
Apr 05, 2022 | 69.41 | 69.43 | 69.40 | 69.41 | 115,961 | -0.05(-0.07%) |
Apr 04, 2022 | 69.42 | 69.46 | 69.42 | 69.46 | 33,443 | +0.02(+0.03%) |
Apr 01, 2022 | 69.45 | 69.46 | 69.42 | 69.44 | 34,238 | -0.02(-0.03%) |
Mar 31, 2022 | 69.48 | 69.49 | 69.45 | 69.46 | 54,192 | -0.01(-0.01%) |
Mar 30, 2022 | 69.43 | 69.47 | 69.41 | 69.47 | 63,976 | +0.05(+0.07%) |
Mar 29, 2022 | 69.40 | 69.42 | 69.37 | 69.42 | 171,163 | +0.03(+0.05%) |
Mar 28, 2022 | 69.41 | 69.42 | 69.37 | 69.38 | 185,434 | -0.03(-0.04%) |
Mar 25, 2022 | 69.43 | 69.43 | 69.37 | 69.41 | 233,490 | -0.01(-0.01%) |
Mar 24, 2022 | 69.42 | 69.43 | 69.39 | 69.42 | 39,635 | +0.00(+0.00%) |
Mar 23, 2022 | 69.42 | 69.43 | 69.41 | 69.42 | 121,653 | +0.04(+0.05%) |
Mar 22, 2022 | 69.34 | 69.38 | 69.34 | 69.38 | 15,773 | +0.03(+0.04%) |
Mar 21, 2022 | 69.40 | 69.41 | 69.35 | 69.36 | 53,772 | -0.03(-0.04%) |
Mar 18, 2022 | 69.41 | 69.42 | 69.37 | 69.38 | 141,176 | +0.00(+0.00%) |
Mar 17, 2022 | 69.34 | 69.38 | 69.34 | 69.38 | 16,716 | +0.04(+0.05%) |
Mar 16, 2022 | 69.38 | 69.39 | 69.31 | 69.35 | 251,437 | -0.05(-0.07%) |
Mar 15, 2022 | 69.40 | 69.41 | 69.39 | 69.39 | 119,500 | +0.02(+0.03%) |
Mar 14, 2022 | 69.44 | 69.44 | 69.37 | 69.37 | 30,057 | -0.09(-0.13%) |
Mar 11, 2022 | 69.49 | 69.51 | 69.47 | 69.47 | 32,203 | -0.06(-0.08%) |
Mar 10, 2022 | 69.52 | 69.54 | 69.49 | 69.52 | 195,320 | -0.04(-0.06%) |
Mar 09, 2022 | 69.56 | 69.57 | 69.54 | 69.56 | 43,272 | -0.04(-0.06%) |
Mar 08, 2022 | 69.63 | 69.65 | 69.61 | 69.61 | 330,427 | -0.03(-0.04%) |
Mar 07, 2022 | 69.69 | 69.69 | 69.63 | 69.63 | 58,134 | -0.12(-0.17%) |
Mar 04, 2022 | 69.75 | 69.75 | 69.71 | 69.75 | 75,766 | +0.03(+0.04%) |
Mar 03, 2022 | 69.75 | 69.75 | 69.72 | 69.73 | 102,618 | -0.05(-0.07%) |
Mar 02, 2022 | 69.79 | 69.81 | 69.76 | 69.77 | 113,048 | -0.06(-0.08%) |
Mar 01, 2022 | 69.78 | 69.85 | 69.78 | 69.83 | 760,720 | +0.05(+0.08%) |
Feb 28, 2022 | 69.77 | 69.77 | 69.76 | 69.77 | 92,860 | +0.03(+0.04%) |
Feb 25, 2022 | 69.71 | 69.75 | 69.72 | 69.75 | 203,827 | -0.01(-0.01%) |
Feb 24, 2022 | 69.80 | 69.81 | 69.74 | 69.76 | 49,359 | -0.01(-0.02%) |
Feb 23, 2022 | 69.78 | 69.79 | 69.77 | 69.77 | 145,241 | -0.02(-0.03%) |
Feb 22, 2022 | 69.80 | 69.80 | 69.76 | 69.79 | 165,552 | -0.03(-0.05%) |
Feb 18, 2022 | 69.82 | 0 | +0.01(+0.01%) | |||
Feb 17, 2022 | 69.81 | 69.82 | 69.79 | 69.81 | 101,684 | -0.00(-0.01%) |
Feb 16, 2022 | 69.79 | 69.82 | 69.79 | 69.82 | 132,837 | +0.03(+0.04%) |
Feb 15, 2022 | 69.78 | 69.80 | 69.77 | 69.79 | 40,195 | +0.04(+0.06%) |
Feb 14, 2022 | 69.77 | 69.79 | 69.74 | 69.75 | 210,939 | -0.03(-0.04%) |
Feb 11, 2022 | 69.78 | 69.80 | 69.71 | 69.77 | 80,732 | +0.00(+0.00%) |
Feb 10, 2022 | 69.85 | 69.85 | 69.77 | 69.77 | 93,872 | -0.07(-0.11%) |
Feb 09, 2022 | 69.87 | 69.88 | 69.85 | 69.85 | 125,217 | -0.01(-0.02%) |
Feb 08, 2022 | 69.88 | 69.89 | 69.86 | 69.86 | 49,447 | +0.00(+0.00%) |
Feb 07, 2022 | 69.87 | 69.88 | 69.84 | 69.86 | 50,014 | -0.00(-0.01%) |
Feb 04, 2022 | 69.89 | 69.89 | 69.85 | 69.87 | 59,781 | +0.00(+0.00%) |
Feb 03, 2022 | 69.90 | 69.87 | 69.87 | 33,050 | -0.03(-0.05%) | |
Feb 02, 2022 | 69.90 | 69.91 | 69.90 | 69.90 | 120,078 | -0.00(-0.01%) |