Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2022 | 69.90 | 69.91 | 69.90 | 69.90 | 115,100 | +0.01(+0.01%) |
Jan 31, 2022 | 69.95 | 69.89 | 67,839 | -0.02(-0.03%) | ||
Jan 28, 2022 | 69.88 | 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 | 191,450 | -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 | 47,265 | -0.03(-0.04%) |
Jan 14, 2022 | 69.99 | 0 | -0.04(-0.05%) | |||
Jan 13, 2022 | 70.00 | 70.02 | 70.00 | 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 | 43,093 | +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 | 52,175 | +0.00(+0.00%) |
Jan 04, 2022 | 70.06 | 70.07 | 70.05 | 70.07 | 41,984 | +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 | 198,929 | +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 | 14,756 | +0.01(+0.02%) |
Dec 22, 2021 | 70.02 | 70.04 | 70.01 | 70.02 | 28,335 | -0.03(-0.04%) |
Dec 21, 2021 | 70.03 | 70.05 | 70.03 | 70.05 | 697,989 | +0.01(+0.01%) |
Dec 20, 2021 | 70.00 | 70.05 | 70.00 | 70.04 | 76,275 | -0.01(-0.01%) |
Dec 17, 2021 | 70.03 | 70.06 | 70.03 | 70.05 | 27,896 | +0.00(+0.00%) |
Dec 16, 2021 | 70.04 | 70.06 | 70.02 | 70.04 | 129,814 | +0.01(+0.01%) |
Dec 15, 2021 | 70.03 | 70.05 | 70.03 | 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 | 70.03 | 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 | 70.03 | 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 | 26,743 | -0.01(-0.01%) |