Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2022 | 69.72 | 69.74 | 69.72 | 69.74 | 22,590 | -0.01(-0.01%) |
Dec 31, 2021 | 69.74 | 69.76 | 69.73 | 69.74 | 47,202 | -0.01(-0.02%) |
Dec 30, 2021 | 69.71 | 69.76 | 69.71 | 69.75 | 199,810 | +0.03(+0.04%) |
Dec 29, 2021 | 69.71 | 69.73 | 69.71 | 69.72 | 14,805 | -0.01(-0.01%) |
Dec 28, 2021 | 69.72 | 69.74 | 69.72 | 69.73 | 16,236 | +0.01(+0.02%) |
Dec 27, 2021 | 69.71 | 69.72 | 69.70 | 69.72 | 41,029 | -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 | 69.71 | 69.71 | 28,461 | -0.03(-0.04%) |
Dec 21, 2021 | 69.72 | 69.74 | 69.72 | 69.74 | 701,079 | +0.01(+0.01%) |
Dec 20, 2021 | 69.70 | 69.74 | 69.70 | 69.73 | 76,613 | -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 | 130,389 | +0.01(+0.01%) |
Dec 15, 2021 | 69.72 | 69.74 | 69.72 | 69.73 | 14,538 | +0.02(+0.03%) |
Dec 14, 2021 | 69.71 | 69.72 | 69.69 | 69.71 | 33,980 | -0.01(-0.01%) |
Dec 13, 2021 | 69.71 | 69.73 | 69.70 | 69.72 | 14,930 | +0.00(+0.01%) |
Dec 10, 2021 | 69.73 | 69.73 | 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 | 69.73 | 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 | 69.73 | 69.73 | 69.70 | 69.73 | 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 | 57,182 | +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 | 69.78 | 23,095 | -0.02(-0.03%) |
Nov 22, 2021 | 69.78 | 69.81 | 69.78 | 69.80 | 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 | 69.84 | 69.86 | 69.83 | 69.86 | 26,663 | +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 | 69.86 | 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 | 19,762 | -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 | 91,656 | +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%) |