Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 70.66 | 70.81 | 70.55 | 70.81 | 7,845 | +0.30(+0.43%) |
Feb 25, 2022 | 70.40 | 70.50 | 70.37 | 70.50 | 5,826 | +0.55(+0.78%) |
Feb 24, 2022 | 69.60 | 69.96 | 69.31 | 69.96 | 7,543 | -0.54(-0.77%) |
Feb 23, 2022 | 70.85 | 70.89 | 70.50 | 70.50 | 29,295 | +0.18(+0.26%) |
Feb 22, 2022 | 70.27 | 70.44 | 70.27 | 70.32 | 7,266 | +0.39(+0.56%) |
Feb 18, 2022 | 69.93 | 0 | -0.16(-0.22%) | |||
Feb 17, 2022 | 70.27 | 70.32 | 70.07 | 70.09 | 11,013 | -0.08(-0.11%) |
Feb 16, 2022 | 69.86 | 70.19 | 69.86 | 70.17 | 4,930 | +0.44(+0.63%) |
Feb 15, 2022 | 69.37 | 69.73 | 69.37 | 69.73 | 2,533 | +0.28(+0.41%) |
Feb 14, 2022 | 69.40 | 69.50 | 69.30 | 69.44 | 5,521 | -0.04(-0.05%) |
Feb 11, 2022 | 70.01 | 70.01 | 69.45 | 69.48 | 7,494 | -0.36(-0.51%) |
Feb 10, 2022 | 70.13 | 70.52 | 69.76 | 69.84 | 7,290 | -0.14(-0.21%) |
Feb 09, 2022 | 69.97 | 70.11 | 69.95 | 69.98 | 6,347 | +0.37(+0.54%) |
Feb 08, 2022 | 69.43 | 69.69 | 69.43 | 69.61 | 19,392 | +0.19(+0.27%) |
Feb 07, 2022 | 69.25 | 69.42 | 69.25 | 69.42 | 2,305 | +0.45(+0.66%) |
Feb 04, 2022 | 68.92 | 69.04 | 68.80 | 68.97 | 7,964 | -0.48(-0.69%) |
Feb 03, 2022 | 69.65 | 69.43 | 69.45 | 4,301 | -0.11(-0.16%) | |
Feb 02, 2022 | 69.70 | 69.70 | 69.43 | 69.56 | 4,740 | +0.08(+0.11%) |
Feb 01, 2022 | 69.27 | 69.48 | 69.10 | 69.48 | 15,954 | +0.60(+0.87%) |
Jan 31, 2022 | 68.83 | 68.70 | 68.88 | 37,227 | +0.69(+1.01%) | |
Jan 28, 2022 | 68.13 | 68.24 | 68.01 | 68.19 | 40,244 | -0.36(-0.53%) |
Jan 27, 2022 | 68.94 | 68.97 | 68.51 | 68.56 | 10,137 | -0.83(-1.19%) |
Jan 26, 2022 | 69.91 | 69.99 | 69.30 | 69.38 | 6,302 | -0.43(-0.62%) |
Jan 25, 2022 | 69.64 | 69.91 | 69.62 | 69.82 | 3,599 | +0.16(+0.24%) |
Jan 24, 2022 | 69.39 | 69.66 | 69.01 | 69.65 | 17,436 | -0.36(-0.51%) |
Jan 21, 2022 | 70.19 | 70.28 | 69.98 | 70.01 | 6,797 | -0.41(-0.59%) |
Jan 20, 2022 | 70.71 | 70.97 | 70.42 | 70.42 | 10,770 | +0.15(+0.21%) |
Jan 19, 2022 | 70.55 | 70.55 | 70.28 | 70.28 | 5,000 | +0.27(+0.38%) |
Jan 18, 2022 | 70.10 | 70.15 | 69.97 | 70.01 | 5,269 | -0.35(-0.50%) |
Jan 14, 2022 | 70.36 | 0 | -0.57(-0.81%) | |||
Jan 13, 2022 | 71.27 | 71.28 | 70.90 | 70.94 | 6,518 | -0.14(-0.20%) |
Jan 12, 2022 | 70.79 | 71.09 | 70.78 | 71.08 | 8,160 | +0.77(+1.09%) |
Jan 11, 2022 | 69.86 | 70.34 | 69.86 | 70.31 | 3,160 | +0.32(+0.46%) |
Jan 10, 2022 | 69.78 | 69.99 | 69.78 | 69.98 | 5,513 | -0.05(-0.07%) |
Jan 07, 2022 | 69.92 | 70.06 | 69.80 | 70.03 | 4,149 | +0.18(+0.25%) |
Jan 06, 2022 | 69.85 | 69.94 | 69.79 | 69.86 | 9,892 | -0.58(-0.82%) |
Jan 05, 2022 | 70.89 | 70.90 | 70.43 | 70.43 | 4,161 | -0.19(-0.27%) |
Jan 04, 2022 | 70.37 | 70.67 | 70.37 | 70.62 | 9,546 | +0.53(+0.76%) |
Jan 03, 2022 | 70.27 | 70.29 | 70.07 | 70.09 | 19,337 | -0.78(-1.10%) |
Dec 31, 2021 | 70.74 | 70.93 | 70.74 | 70.87 | 4,242 | +0.18(+0.25%) |
Dec 30, 2021 | 70.88 | 70.90 | 70.67 | 70.69 | 21,981 | -0.04(-0.06%) |
Dec 29, 2021 | 70.58 | 70.90 | 70.58 | 70.73 | 16,536 | +0.22(+0.31%) |
Dec 28, 2021 | 70.68 | 70.68 | 70.39 | 70.51 | 23,618 | -0.10(-0.15%) |
Dec 27, 2021 | 70.48 | 70.65 | 70.48 | 70.62 | 12,386 | -0.09(-0.12%) |
Dec 23, 2021 | 70.44 | 70.71 | 70.44 | 70.70 | 14,671 | +0.29(+0.41%) |
Dec 22, 2021 | 70.24 | 70.43 | 70.24 | 70.42 | 14,749 | +0.60(+0.86%) |
Dec 21, 2021 | 69.58 | 69.82 | 69.56 | 69.82 | 7,957 | +0.49(+0.71%) |
Dec 20, 2021 | 69.49 | 69.50 | 69.32 | 69.32 | 15,233 | -0.18(-0.25%) |
Dec 17, 2021 | 69.84 | 69.84 | 69.50 | 69.50 | 15,743 | -0.54(-0.77%) |
Dec 16, 2021 | 70.30 | 70.34 | 69.91 | 70.04 | 19,198 | +0.06(+0.08%) |
Dec 15, 2021 | 69.55 | 69.98 | 69.30 | 69.98 | 9,388 | +0.70(+1.01%) |
Dec 14, 2021 | 69.28 | 69.51 | 69.27 | 69.28 | 10,554 | -0.26(-0.37%) |
Dec 13, 2021 | 69.52 | 69.62 | 69.47 | 69.54 | 7,641 | -0.40(-0.58%) |
Dec 10, 2021 | 69.88 | 70.00 | 69.86 | 69.94 | 19,430 | +0.18(+0.25%) |
Dec 09, 2021 | 69.77 | 69.83 | 69.70 | 69.77 | 8,961 | -0.26(-0.37%) |
Dec 08, 2021 | 69.70 | 70.05 | 69.68 | 70.03 | 7,862 | +0.58(+0.83%) |
Dec 07, 2021 | 69.30 | 69.48 | 69.30 | 69.45 | 8,478 | +0.70(+1.01%) |
Dec 06, 2021 | 68.66 | 68.81 | 68.63 | 68.75 | 13,966 | +0.40(+0.59%) |
Dec 03, 2021 | 68.83 | 68.83 | 68.28 | 68.35 | 16,802 | -0.85(-1.23%) |
Dec 02, 2021 | 69.22 | 69.38 | 69.16 | 69.20 | 17,002 | -0.05(-0.07%) |