Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 69.05 | 69.09 | 69.04 | 69.07 | 83,730 | -0.02(-0.03%) |
Apr 28, 2022 | 69.08 | 69.11 | 69.08 | 69.09 | 87,775 | +0.00(+0.00%) |
Apr 27, 2022 | 69.12 | 69.12 | 69.09 | 69.09 | 199,369 | -0.00(-0.01%) |
Apr 26, 2022 | 69.10 | 69.11 | 69.08 | 69.09 | 255,489 | +0.00(+0.01%) |
Apr 25, 2022 | 69.07 | 69.10 | 69.06 | 69.09 | 80,218 | +0.05(+0.07%) |
Apr 22, 2022 | 69.02 | 69.06 | 69.02 | 69.04 | 134,879 | -0.02(-0.03%) |
Apr 21, 2022 | 69.06 | 69.09 | 69.04 | 69.06 | 124,968 | -0.01(-0.02%) |
Apr 20, 2022 | 69.11 | 69.11 | 69.06 | 69.07 | 167,272 | +1.36(+2.01%) |
Apr 19, 2022 | 69.11 | 69.13 | 67.71 | 67.71 | 165,796 | -1.42(-2.05%) |
Apr 18, 2022 | 69.12 | 69.15 | 69.10 | 69.13 | 104,854 | -0.01(-0.01%) |
Apr 14, 2022 | 69.16 | 69.17 | 69.13 | 69.14 | 64,749 | -0.03(-0.05%) |
Apr 13, 2022 | 69.15 | 69.19 | 69.15 | 69.17 | 217,938 | -0.01(-0.01%) |
Apr 12, 2022 | 69.11 | 69.19 | 69.11 | 69.18 | 166,764 | +0.03(+0.05%) |
Apr 11, 2022 | 69.15 | 69.15 | 69.12 | 69.15 | 220,151 | +0.05(+0.07%) |
Apr 08, 2022 | 69.15 | 69.15 | 69.10 | 69.10 | 186,155 | -0.05(-0.07%) |
Apr 07, 2022 | 69.16 | 69.17 | 69.12 | 69.15 | 281,482 | -0.01(-0.01%) |
Apr 06, 2022 | 69.15 | 69.16 | 69.13 | 69.15 | 54,690 | +0.05(+0.07%) |
Apr 05, 2022 | 69.10 | 69.13 | 69.09 | 69.10 | 116,476 | -0.05(-0.07%) |
Apr 04, 2022 | 69.11 | 69.15 | 69.11 | 69.15 | 33,591 | +0.02(+0.03%) |
Apr 01, 2022 | 69.15 | 69.15 | 69.11 | 69.13 | 34,390 | -0.02(-0.03%) |
Mar 31, 2022 | 69.17 | 69.18 | 69.14 | 69.15 | 54,432 | -0.01(-0.01%) |
Mar 30, 2022 | 69.12 | 69.16 | 69.10 | 69.16 | 64,260 | +0.05(+0.07%) |
Mar 29, 2022 | 69.09 | 69.11 | 69.06 | 69.11 | 171,923 | +0.03(+0.05%) |
Mar 28, 2022 | 69.10 | 69.11 | 69.07 | 69.08 | 186,257 | -0.03(-0.04%) |
Mar 25, 2022 | 69.12 | 69.12 | 69.07 | 69.10 | 234,527 | -0.01(-0.01%) |
Mar 24, 2022 | 69.11 | 69.12 | 69.09 | 69.11 | 39,811 | +0.00(+0.00%) |
Mar 23, 2022 | 69.11 | 69.12 | 69.10 | 69.11 | 122,193 | +0.04(+0.05%) |
Mar 22, 2022 | 69.03 | 69.08 | 69.03 | 69.08 | 15,843 | +0.03(+0.04%) |
Mar 21, 2022 | 69.09 | 69.10 | 69.04 | 69.05 | 54,011 | -0.03(-0.04%) |
Mar 18, 2022 | 69.10 | 69.11 | 69.07 | 69.08 | 141,803 | +0.00(+0.00%) |
Mar 17, 2022 | 69.03 | 69.08 | 69.03 | 69.08 | 16,790 | +0.04(+0.05%) |
Mar 16, 2022 | 69.08 | 69.09 | 69.00 | 69.04 | 252,553 | -0.05(-0.07%) |
Mar 15, 2022 | 69.09 | 69.10 | 69.09 | 69.09 | 120,030 | +0.02(+0.03%) |
Mar 14, 2022 | 69.13 | 69.13 | 69.07 | 69.07 | 30,190 | -0.09(-0.13%) |
Mar 11, 2022 | 69.19 | 69.21 | 69.16 | 69.16 | 32,346 | -0.06(-0.08%) |
Mar 10, 2022 | 69.22 | 69.23 | 69.18 | 69.22 | 196,187 | -0.04(-0.06%) |
Mar 09, 2022 | 69.25 | 69.26 | 69.23 | 69.26 | 43,465 | -0.04(-0.06%) |
Mar 08, 2022 | 69.33 | 69.34 | 69.30 | 69.30 | 331,894 | -0.03(-0.04%) |
Mar 07, 2022 | 69.38 | 69.38 | 69.33 | 69.33 | 58,392 | -0.12(-0.17%) |
Mar 04, 2022 | 69.45 | 69.45 | 69.40 | 69.45 | 76,102 | +0.03(+0.04%) |
Mar 03, 2022 | 69.44 | 69.44 | 69.41 | 69.42 | 103,074 | -0.05(-0.07%) |
Mar 02, 2022 | 69.48 | 69.50 | 69.46 | 69.46 | 113,550 | -0.06(-0.08%) |
Mar 01, 2022 | 69.47 | 69.54 | 69.47 | 69.52 | 764,097 | +0.05(+0.08%) |
Feb 28, 2022 | 69.46 | 69.47 | 69.45 | 69.47 | 93,273 | +0.03(+0.04%) |
Feb 25, 2022 | 69.40 | 69.44 | 69.42 | 69.44 | 204,732 | -0.01(-0.01%) |
Feb 24, 2022 | 69.49 | 69.50 | 69.43 | 69.45 | 49,578 | -0.01(-0.02%) |
Feb 23, 2022 | 69.48 | 69.48 | 69.46 | 69.46 | 145,885 | -0.02(-0.03%) |
Feb 22, 2022 | 69.49 | 69.49 | 69.45 | 69.48 | 166,287 | -0.03(-0.05%) |
Feb 18, 2022 | 69.51 | 0 | +0.01(+0.01%) | |||
Feb 17, 2022 | 69.50 | 69.51 | 69.48 | 69.50 | 102,136 | -0.00(-0.01%) |
Feb 16, 2022 | 69.48 | 69.51 | 69.48 | 69.51 | 133,427 | +0.03(+0.04%) |
Feb 15, 2022 | 69.48 | 69.49 | 69.46 | 69.48 | 40,374 | +0.04(+0.06%) |
Feb 14, 2022 | 69.47 | 69.48 | 69.43 | 69.44 | 211,875 | -0.03(-0.04%) |
Feb 11, 2022 | 69.48 | 69.49 | 69.40 | 69.47 | 81,090 | +0.00(+0.00%) |
Feb 10, 2022 | 69.54 | 69.54 | 69.46 | 69.47 | 94,288 | -0.07(-0.11%) |
Feb 09, 2022 | 69.56 | 69.57 | 69.54 | 69.54 | 125,773 | -0.01(-0.02%) |
Feb 08, 2022 | 69.57 | 69.58 | 69.55 | 69.55 | 49,667 | +0.00(+0.00%) |
Feb 07, 2022 | 69.56 | 69.58 | 69.53 | 69.55 | 50,236 | -0.00(-0.01%) |
Feb 04, 2022 | 69.58 | 69.58 | 69.54 | 69.56 | 60,046 | +0.00(+0.00%) |
Feb 03, 2022 | 69.59 | 69.56 | 69.56 | 33,197 | -0.03(-0.05%) | |
Feb 02, 2022 | 69.59 | 69.60 | 69.59 | 69.59 | 120,611 | -0.00(-0.01%) |