Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 68.79 | 68.80 | 68.78 | 68.79 | 47,858 | -0.01(-0.01%) |
Dec 30, 2021 | 68.75 | 68.80 | 68.75 | 68.80 | 202,589 | +0.03(+0.04%) |
Dec 29, 2021 | 68.76 | 68.78 | 68.76 | 68.77 | 15,011 | -0.01(-0.01%) |
Dec 28, 2021 | 68.77 | 68.79 | 68.77 | 68.78 | 16,461 | +0.01(+0.02%) |
Dec 27, 2021 | 68.75 | 68.77 | 68.74 | 68.76 | 41,600 | -0.00(-0.01%) |
Dec 23, 2021 | 68.78 | 68.78 | 68.76 | 68.77 | 15,028 | +0.01(+0.02%) |
Dec 22, 2021 | 68.76 | 68.78 | 68.75 | 68.75 | 28,857 | -0.03(-0.04%) |
Dec 21, 2021 | 68.77 | 68.79 | 68.77 | 68.78 | 710,831 | +0.01(+0.01%) |
Dec 20, 2021 | 68.74 | 68.79 | 68.74 | 68.77 | 77,679 | -0.01(-0.01%) |
Dec 17, 2021 | 68.77 | 68.79 | 68.77 | 68.78 | 28,410 | +0.00(+0.00%) |
Dec 16, 2021 | 68.78 | 68.80 | 68.75 | 68.78 | 132,202 | +0.01(+0.01%) |
Dec 15, 2021 | 68.76 | 68.79 | 68.76 | 68.77 | 14,740 | +0.02(+0.03%) |
Dec 14, 2021 | 68.75 | 68.77 | 68.73 | 68.75 | 34,453 | -0.01(-0.01%) |
Dec 13, 2021 | 68.75 | 68.77 | 68.74 | 68.76 | 15,138 | +0.00(+0.01%) |
Dec 10, 2021 | 68.77 | 68.77 | 68.74 | 68.76 | 10,765 | +0.01(+0.01%) |
Dec 09, 2021 | 68.74 | 68.76 | 68.74 | 68.75 | 16,993 | -0.00(-0.01%) |
Dec 08, 2021 | 68.73 | 68.75 | 68.72 | 68.75 | 25,614 | -0.03(-0.04%) |
Dec 07, 2021 | 68.78 | 68.79 | 68.77 | 68.78 | 11,638 | +0.00(+0.00%) |
Dec 06, 2021 | 68.78 | 68.79 | 68.78 | 68.78 | 8,504 | +0.01(+0.01%) |
Dec 03, 2021 | 68.77 | 68.78 | 68.74 | 68.77 | 13,421 | -0.05(-0.07%) |
Dec 02, 2021 | 68.81 | 68.81 | 68.80 | 68.81 | 27,235 | -0.01(-0.01%) |
Dec 01, 2021 | 68.82 | 68.83 | 68.81 | 68.82 | 5,834 | -0.04(-0.05%) |
Nov 30, 2021 | 68.82 | 68.86 | 68.82 | 68.86 | 57,977 | +0.03(+0.04%) |
Nov 29, 2021 | 68.82 | 68.84 | 68.81 | 68.83 | 27,343 | +0.03(+0.04%) |
Nov 26, 2021 | 68.82 | 68.82 | 68.79 | 68.81 | 23,051 | +0.01(+0.01%) |
Nov 24, 2021 | 68.80 | 68.81 | 68.79 | 68.80 | 8,095 | -0.02(-0.03%) |
Nov 23, 2021 | 68.82 | 68.84 | 68.82 | 68.82 | 23,416 | -0.02(-0.03%) |
Nov 22, 2021 | 68.82 | 68.85 | 68.82 | 68.84 | 23,241 | -0.04(-0.05%) |
Nov 19, 2021 | 68.86 | 68.88 | 68.86 | 68.87 | 5,935 | -0.02(-0.03%) |
Nov 18, 2021 | 68.89 | 68.89 | 68.89 | 68.89 | 48,001 | -0.01(-0.01%) |
Nov 17, 2021 | 68.88 | 68.90 | 68.87 | 68.90 | 27,034 | +0.02(+0.03%) |
Nov 16, 2021 | 68.87 | 68.88 | 68.87 | 68.88 | 6,374 | -0.02(-0.02%) |
Nov 15, 2021 | 68.86 | 68.92 | 68.86 | 68.90 | 27,291 | -0.03(-0.04%) |
Nov 12, 2021 | 68.88 | 68.92 | 68.88 | 68.92 | 38,677 | +0.01(+0.01%) |
Nov 11, 2021 | 68.93 | 68.93 | 68.91 | 68.92 | 7,639 | -0.03(-0.04%) |
Nov 10, 2021 | 68.95 | 68.94 | 20,037 | -0.02(-0.03%) | ||
Nov 09, 2021 | 68.97 | 68.98 | 68.95 | 68.97 | 9,976 | +0.00(+0.00%) |
Nov 08, 2021 | 68.94 | 69.00 | 68.94 | 68.97 | 6,099 | +0.00(+0.01%) |
Nov 05, 2021 | 68.92 | 68.97 | 68.92 | 68.96 | 92,930 | +0.04(+0.06%) |
Nov 04, 2021 | 68.92 | 68.93 | 68.92 | 68.92 | 18,098 | -0.01(-0.01%) |
Nov 03, 2021 | 68.93 | 68.95 | 68.92 | 68.93 | 36,140 | +0.02(+0.03%) |
Nov 02, 2021 | 68.92 | 68.92 | 68.89 | 68.91 | 8,736 | -0.01(-0.01%) |
Nov 01, 2021 | 68.92 | 68.92 | 68.91 | 68.92 | 8,878 | -0.00(-0.00%) |
Oct 29, 2021 | 68.92 | 68.93 | 68.91 | 68.92 | 6,186 | -0.02(-0.03%) |
Oct 28, 2021 | 68.93 | 68.95 | 68.92 | 68.94 | 10,909 | +0.00(+0.00%) |
Oct 27, 2021 | 68.94 | 68.95 | 68.93 | 68.94 | 33,908 | -0.01(-0.02%) |
Oct 26, 2021 | 68.93 | 68.95 | 137,141 | +0.01(+0.02%) | ||
Oct 25, 2021 | 68.92 | 68.95 | 68.92 | 68.94 | 10,456 | +0.00(+0.00%) |
Oct 22, 2021 | 68.94 | 68.95 | 68.93 | 68.94 | 5,567 | -0.03(-0.04%) |
Oct 21, 2021 | 68.99 | 68.99 | 68.96 | 68.96 | 7,407 | -0.01(-0.02%) |
Oct 20, 2021 | 68.96 | 68.98 | 68.95 | 68.98 | 12,119 | +0.02(+0.03%) |
Oct 19, 2021 | 68.94 | 68.97 | 68.94 | 68.95 | 5,850 | -0.01(-0.01%) |
Oct 18, 2021 | 68.95 | 68.96 | 68.95 | 68.96 | 26,182 | -0.01(-0.02%) |
Oct 15, 2021 | 68.97 | 69.00 | 68.97 | 68.98 | 9,921 | -0.01(-0.02%) |
Oct 14, 2021 | 68.97 | 68.99 | 68.97 | 68.99 | 10,134 | -0.00(-0.00%) |
Oct 13, 2021 | 69.01 | 69.01 | 68.98 | 68.99 | 25,547 | -0.00(-0.00%) |
Oct 12, 2021 | 69.00 | 69.01 | 68.98 | 69.00 | 12,375 | -0.01(-0.01%) |
Oct 11, 2021 | 69.02 | 69.02 | 68.98 | 69.00 | 25,683 | -0.02(-0.03%) |
Oct 08, 2021 | 69.04 | 69.04 | 69.01 | 69.02 | 48,984 | +0.00(+0.00%) |
Oct 07, 2021 | 69.01 | 69.04 | 69.00 | 69.02 | 10,925 | +0.00(+0.00%) |
Oct 06, 2021 | 69.04 | 69.05 | 69.01 | 69.02 | 15,109 | +0.00(+0.00%) |
Oct 05, 2021 | 69.03 | 69.05 | 69.02 | 69.02 | 87,605 | -0.01(-0.01%) |
Oct 04, 2021 | 69.05 | 69.05 | 69.02 | 69.03 | 23,467 | -0.01(-0.02%) |