Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 69.74 | 69.76 | 69.73 | 69.74 | 47,202 | -0.01(-0.02%) |
Dec 30, 2021 | 69.70 | 69.76 | 69.70 | 69.75 | 199,812 | +0.03(+0.04%) |
Dec 29, 2021 | 69.71 | 69.73 | 69.71 | 69.72 | 14,806 | -0.01(-0.01%) |
Dec 28, 2021 | 69.72 | 69.74 | 69.72 | 69.73 | 16,236 | +0.01(+0.02%) |
Dec 27, 2021 | 69.70 | 69.72 | 69.70 | 69.72 | 41,030 | -0.00(-0.01%) |
Dec 23, 2021 | 69.73 | 69.73 | 69.71 | 69.72 | 14,822 | +0.01(+0.02%) |
Dec 22, 2021 | 69.71 | 69.73 | 69.70 | 69.71 | 28,461 | -0.03(-0.04%) |
Dec 21, 2021 | 69.72 | 69.74 | 69.72 | 69.74 | 701,087 | +0.01(+0.01%) |
Dec 20, 2021 | 69.70 | 69.74 | 69.70 | 69.73 | 76,614 | -0.01(-0.01%) |
Dec 17, 2021 | 69.72 | 69.75 | 69.72 | 69.74 | 28,020 | +0.00(+0.00%) |
Dec 16, 2021 | 69.73 | 69.75 | 69.71 | 69.73 | 130,390 | +0.01(+0.01%) |
Dec 15, 2021 | 69.72 | 69.74 | 69.72 | 69.72 | 14,538 | +0.02(+0.03%) |
Dec 14, 2021 | 69.71 | 69.72 | 69.69 | 69.71 | 33,981 | -0.01(-0.01%) |
Dec 13, 2021 | 69.71 | 69.72 | 69.70 | 69.72 | 14,931 | +0.00(+0.01%) |
Dec 10, 2021 | 69.72 | 69.72 | 69.70 | 69.71 | 10,618 | +0.01(+0.01%) |
Dec 09, 2021 | 69.70 | 69.72 | 69.70 | 69.70 | 16,760 | -0.00(-0.01%) |
Dec 08, 2021 | 69.69 | 69.71 | 69.68 | 69.71 | 25,263 | -0.03(-0.04%) |
Dec 07, 2021 | 69.73 | 69.74 | 69.72 | 69.73 | 11,479 | +0.00(+0.00%) |
Dec 06, 2021 | 69.73 | 69.74 | 69.73 | 69.73 | 8,388 | +0.01(+0.01%) |
Dec 03, 2021 | 69.72 | 69.73 | 69.70 | 69.72 | 13,237 | -0.05(-0.07%) |
Dec 02, 2021 | 69.76 | 69.77 | 69.75 | 69.77 | 26,862 | -0.01(-0.01%) |
Dec 01, 2021 | 69.78 | 69.79 | 69.77 | 69.78 | 5,754 | -0.04(-0.05%) |
Nov 30, 2021 | 69.78 | 69.82 | 69.78 | 69.82 | 57,183 | +0.03(+0.04%) |
Nov 29, 2021 | 69.78 | 69.80 | 69.76 | 69.79 | 26,968 | +0.03(+0.04%) |
Nov 26, 2021 | 69.77 | 69.77 | 69.74 | 69.76 | 22,735 | +0.01(+0.01%) |
Nov 24, 2021 | 69.75 | 69.76 | 69.75 | 69.75 | 7,984 | -0.02(-0.03%) |
Nov 23, 2021 | 69.77 | 69.80 | 69.77 | 69.77 | 23,095 | -0.02(-0.03%) |
Nov 22, 2021 | 69.78 | 69.81 | 69.78 | 69.79 | 22,922 | -0.04(-0.05%) |
Nov 19, 2021 | 69.82 | 69.84 | 69.82 | 69.83 | 5,853 | -0.02(-0.03%) |
Nov 18, 2021 | 69.85 | 69.85 | 69.85 | 69.85 | 47,343 | -0.01(-0.01%) |
Nov 17, 2021 | 69.83 | 69.86 | 69.83 | 69.86 | 26,664 | +0.02(+0.03%) |
Nov 16, 2021 | 69.83 | 69.84 | 69.83 | 69.84 | 6,287 | -0.02(-0.02%) |
Nov 15, 2021 | 69.82 | 69.87 | 69.82 | 69.85 | 26,917 | -0.03(-0.04%) |
Nov 12, 2021 | 69.84 | 69.88 | 69.84 | 69.88 | 38,147 | +0.01(+0.01%) |
Nov 11, 2021 | 69.89 | 69.89 | 69.86 | 69.87 | 7,534 | -0.03(-0.04%) |
Nov 10, 2021 | 69.91 | 69.90 | 19,763 | -0.02(-0.03%) | ||
Nov 09, 2021 | 69.93 | 69.94 | 69.91 | 69.92 | 9,839 | +0.00(+0.00%) |
Nov 08, 2021 | 69.90 | 69.96 | 69.90 | 69.92 | 6,015 | +0.00(+0.01%) |
Nov 05, 2021 | 69.88 | 69.93 | 69.88 | 69.92 | 91,657 | +0.04(+0.06%) |
Nov 04, 2021 | 69.88 | 69.89 | 69.87 | 69.88 | 17,850 | -0.01(-0.01%) |
Nov 03, 2021 | 69.89 | 69.91 | 69.88 | 69.89 | 35,645 | +0.02(+0.03%) |
Nov 02, 2021 | 69.88 | 69.88 | 69.85 | 69.86 | 8,616 | -0.01(-0.01%) |
Nov 01, 2021 | 69.87 | 69.88 | 69.86 | 69.87 | 8,756 | -0.00(-0.00%) |
Oct 29, 2021 | 69.88 | 69.88 | 69.87 | 69.88 | 6,101 | -0.02(-0.03%) |
Oct 28, 2021 | 69.88 | 69.91 | 69.88 | 69.89 | 10,760 | +0.00(+0.00%) |
Oct 27, 2021 | 69.89 | 69.91 | 69.88 | 69.89 | 33,444 | -0.01(-0.02%) |
Oct 26, 2021 | 69.88 | 69.91 | 135,262 | +0.01(+0.02%) | ||
Oct 25, 2021 | 69.88 | 69.91 | 69.88 | 69.89 | 10,313 | +0.00(+0.00%) |
Oct 22, 2021 | 69.89 | 69.91 | 69.88 | 69.89 | 5,491 | -0.03(-0.04%) |
Oct 21, 2021 | 69.95 | 69.95 | 69.92 | 69.92 | 7,305 | -0.01(-0.02%) |
Oct 20, 2021 | 69.92 | 69.94 | 69.91 | 69.94 | 11,953 | +0.02(+0.03%) |
Oct 19, 2021 | 69.89 | 69.93 | 69.89 | 69.91 | 5,770 | -0.01(-0.01%) |
Oct 18, 2021 | 69.90 | 69.92 | 69.90 | 69.92 | 25,824 | -0.01(-0.02%) |
Oct 15, 2021 | 69.93 | 69.96 | 69.93 | 69.94 | 9,785 | -0.01(-0.02%) |
Oct 14, 2021 | 69.93 | 69.95 | 69.93 | 69.95 | 9,995 | -0.00(-0.00%) |
Oct 13, 2021 | 69.97 | 69.97 | 69.94 | 69.95 | 25,197 | -0.00(-0.00%) |
Oct 12, 2021 | 69.95 | 69.97 | 69.94 | 69.95 | 12,206 | -0.01(-0.01%) |
Oct 11, 2021 | 69.98 | 69.98 | 69.94 | 69.96 | 25,331 | -0.02(-0.03%) |
Oct 08, 2021 | 70.00 | 70.00 | 69.97 | 69.98 | 48,313 | +0.00(+0.00%) |
Oct 07, 2021 | 69.97 | 70.00 | 69.96 | 69.98 | 10,775 | +0.00(+0.00%) |
Oct 06, 2021 | 70.00 | 70.00 | 69.97 | 69.98 | 14,902 | +0.00(+0.01%) |
Oct 05, 2021 | 69.99 | 70.01 | 69.98 | 69.98 | 86,405 | -0.01(-0.01%) |
Oct 04, 2021 | 70.01 | 70.01 | 69.98 | 69.99 | 23,145 | -0.01(-0.02%) |