Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 69.17 | 69.18 | 69.14 | 69.15 | 54,431 | -0.01(-0.01%) |
Mar 30, 2022 | 69.12 | 69.16 | 69.11 | 69.16 | 64,259 | +0.05(+0.07%) |
Mar 29, 2022 | 69.10 | 69.11 | 69.06 | 69.11 | 171,921 | +0.03(+0.05%) |
Mar 28, 2022 | 69.11 | 69.11 | 69.07 | 69.08 | 186,255 | -0.03(-0.04%) |
Mar 25, 2022 | 69.12 | 69.12 | 69.07 | 69.11 | 234,524 | -0.01(-0.01%) |
Mar 24, 2022 | 69.11 | 69.12 | 69.09 | 69.11 | 39,810 | +0.00(+0.00%) |
Mar 23, 2022 | 69.11 | 69.12 | 69.11 | 69.11 | 122,192 | +0.04(+0.05%) |
Mar 22, 2022 | 69.03 | 69.08 | 69.03 | 69.08 | 15,843 | +0.03(+0.04%) |
Mar 21, 2022 | 69.10 | 69.11 | 69.04 | 69.05 | 54,010 | -0.03(-0.04%) |
Mar 18, 2022 | 69.11 | 69.11 | 69.07 | 69.08 | 141,801 | +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 | 69.01 | 69.04 | 252,550 | -0.05(-0.07%) |
Mar 15, 2022 | 69.10 | 69.11 | 69.09 | 69.09 | 120,029 | +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 | 32,345 | -0.06(-0.08%) |
Mar 10, 2022 | 69.22 | 69.23 | 69.18 | 69.22 | 196,184 | -0.04(-0.06%) |
Mar 09, 2022 | 69.25 | 69.26 | 69.23 | 69.26 | 43,464 | -0.04(-0.06%) |
Mar 08, 2022 | 69.33 | 69.35 | 69.30 | 69.30 | 331,890 | -0.03(-0.04%) |
Mar 07, 2022 | 69.38 | 69.38 | 69.33 | 69.33 | 58,391 | -0.12(-0.17%) |
Mar 04, 2022 | 69.45 | 69.45 | 69.40 | 69.45 | 76,101 | +0.03(+0.04%) |
Mar 03, 2022 | 69.44 | 69.44 | 69.41 | 69.42 | 103,073 | -0.05(-0.07%) |
Mar 02, 2022 | 69.48 | 69.50 | 69.46 | 69.47 | 113,549 | -0.06(-0.08%) |
Mar 01, 2022 | 69.47 | 69.54 | 69.47 | 69.52 | 764,089 | +0.05(+0.08%) |
Feb 28, 2022 | 69.46 | 69.47 | 69.45 | 69.47 | 93,272 | +0.03(+0.04%) |
Feb 25, 2022 | 69.40 | 69.44 | 69.42 | 69.44 | 204,730 | -0.01(-0.01%) |
Feb 24, 2022 | 69.49 | 69.50 | 69.43 | 69.45 | 49,577 | -0.01(-0.02%) |
Feb 23, 2022 | 69.48 | 69.49 | 69.46 | 69.46 | 145,884 | -0.02(-0.03%) |
Feb 22, 2022 | 69.49 | 69.49 | 69.45 | 69.48 | 166,285 | -0.03(-0.05%) |
Feb 18, 2022 | 69.51 | 0 | +0.01(+0.01%) | |||
Feb 17, 2022 | 69.50 | 69.51 | 69.49 | 69.50 | 102,134 | -0.00(-0.01%) |
Feb 16, 2022 | 69.49 | 69.51 | 69.49 | 69.51 | 133,426 | +0.03(+0.04%) |
Feb 15, 2022 | 69.48 | 69.49 | 69.46 | 69.48 | 40,373 | +0.04(+0.06%) |
Feb 14, 2022 | 69.47 | 69.49 | 69.43 | 69.44 | 211,873 | -0.03(-0.04%) |
Feb 11, 2022 | 69.48 | 69.49 | 69.40 | 69.47 | 81,089 | +0.00(+0.00%) |
Feb 10, 2022 | 69.54 | 69.54 | 69.46 | 69.47 | 94,287 | -0.07(-0.11%) |
Feb 09, 2022 | 69.56 | 69.57 | 69.54 | 69.54 | 125,771 | -0.01(-0.02%) |
Feb 08, 2022 | 69.57 | 69.58 | 69.55 | 69.56 | 49,666 | +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 | 60,045 | +0.00(+0.00%) |
Feb 03, 2022 | 69.59 | 69.56 | 69.56 | 33,197 | -0.03(-0.05%) | |
Feb 02, 2022 | 69.59 | 69.61 | 69.59 | 69.59 | 120,610 | -0.00(-0.00%) |
Feb 01, 2022 | 69.59 | 69.61 | 69.59 | 69.60 | 115,610 | +0.01(+0.01%) |
Jan 31, 2022 | 69.64 | 69.59 | 68,140 | -0.02(-0.03%) | ||
Jan 28, 2022 | 69.57 | 69.61 | 69.56 | 69.61 | 42,219 | +0.02(+0.03%) |
Jan 27, 2022 | 69.60 | 69.61 | 69.59 | 69.59 | 9,634 | +0.01(+0.02%) |
Jan 26, 2022 | 69.64 | 69.65 | 69.58 | 69.58 | 192,298 | -0.07(-0.10%) |
Jan 25, 2022 | 69.65 | 69.65 | 69.63 | 69.65 | 32,738 | -0.00(-0.01%) |
Jan 24, 2022 | 69.66 | 69.67 | 69.62 | 69.65 | 46,917 | -0.00(-0.01%) |
Jan 21, 2022 | 69.63 | 69.67 | 69.63 | 69.65 | 34,213 | +0.00(+0.01%) |
Jan 20, 2022 | 69.64 | 69.66 | 69.64 | 69.65 | 10,445 | +0.02(+0.03%) |
Jan 19, 2022 | 69.60 | 69.65 | 69.60 | 69.63 | 27,046 | -0.02(-0.03%) |
Jan 18, 2022 | 69.67 | 69.68 | 69.63 | 69.65 | 47,475 | -0.03(-0.04%) |
Jan 14, 2022 | 69.68 | 0 | -0.04(-0.05%) | |||
Jan 13, 2022 | 69.70 | 69.71 | 69.69 | 69.71 | 30,152 | +0.00(+0.00%) |
Jan 12, 2022 | 69.70 | 69.72 | 69.70 | 69.71 | 18,238 | +0.00(+0.01%) |
Jan 11, 2022 | 69.67 | 69.71 | 69.67 | 69.71 | 15,723 | +0.01(+0.02%) |
Jan 10, 2022 | 69.70 | 69.70 | 69.68 | 69.70 | 7,287 | -0.03(-0.04%) |
Jan 07, 2022 | 69.70 | 69.72 | 69.70 | 69.72 | 43,284 | +0.00(+0.00%) |
Jan 06, 2022 | 69.70 | 69.73 | 69.70 | 69.72 | 24,766 | -0.04(-0.05%) |
Jan 05, 2022 | 69.77 | 69.77 | 69.74 | 69.76 | 52,406 | +0.00(+0.00%) |
Jan 04, 2022 | 69.75 | 69.76 | 69.74 | 69.76 | 42,170 | +0.02(+0.03%) |