Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 84.27 | 84.42 | 84.25 | 84.41 | 685,303 | +0.05(+0.06%) |
Feb 25, 2022 | 84.27 | 84.51 | 84.16 | 84.36 | 567,151 | +0.20(+0.23%) |
Feb 24, 2022 | 84.15 | 84.33 | 84.07 | 84.16 | 1,044,809 | -0.13(-0.15%) |
Feb 23, 2022 | 84.29 | 84.41 | 84.17 | 84.29 | 612,934 | -0.01(-0.01%) |
Feb 22, 2022 | 84.28 | 84.44 | 83.95 | 84.30 | 1,180,484 | +0.03(+0.04%) |
Feb 18, 2022 | 84.27 | 0 | +0.26(+0.30%) | |||
Feb 17, 2022 | 83.93 | 84.10 | 83.89 | 84.02 | 593,243 | +0.00(+0.00%) |
Feb 16, 2022 | 84.27 | 84.41 | 84.01 | 84.02 | 618,005 | -0.28(-0.33%) |
Feb 15, 2022 | 84.38 | 84.51 | 84.26 | 84.29 | 529,126 | -0.06(-0.07%) |
Feb 14, 2022 | 84.23 | 84.42 | 84.10 | 84.35 | 957,263 | +0.21(+0.25%) |
Feb 11, 2022 | 84.27 | 84.43 | 83.91 | 84.15 | 592,125 | -0.18(-0.21%) |
Feb 10, 2022 | 84.34 | 84.43 | 84.19 | 84.32 | 386,417 | -0.15(-0.17%) |
Feb 09, 2022 | 84.33 | 84.47 | 84.24 | 84.47 | 272,035 | +0.10(+0.12%) |
Feb 08, 2022 | 84.15 | 84.46 | 84.15 | 84.37 | 320,269 | +0.32(+0.39%) |
Feb 07, 2022 | 84.13 | 84.40 | 84.04 | 84.05 | 325,437 | -0.06(-0.07%) |
Feb 04, 2022 | 84.17 | 84.47 | 83.88 | 84.11 | 505,716 | -0.06(-0.07%) |
Feb 03, 2022 | 84.23 | 84.16 | 84.16 | 344,251 | -0.11(-0.13%) | |
Feb 02, 2022 | 84.41 | 84.52 | 84.19 | 84.27 | 395,026 | -0.05(-0.06%) |
Feb 01, 2022 | 84.63 | 84.72 | 84.07 | 84.32 | 702,139 | -0.39(-0.46%) |
Jan 31, 2022 | 84.10 | 84.99 | 83.88 | 84.72 | 624,978 | +0.41(+0.49%) |
Jan 28, 2022 | 83.66 | 84.29 | 83.64 | 84.30 | 881,726 | +0.62(+0.74%) |
Jan 27, 2022 | 83.80 | 84.12 | 83.67 | 83.68 | 829,585 | +0.05(+0.06%) |
Jan 26, 2022 | 83.83 | 84.21 | 83.61 | 83.63 | 917,891 | -0.15(-0.18%) |
Jan 25, 2022 | 83.56 | 83.89 | 83.40 | 83.78 | 1,167,423 | +0.15(+0.18%) |
Jan 24, 2022 | 83.54 | 83.84 | 83.22 | 83.63 | 1,500,037 | -0.01(-0.01%) |
Jan 21, 2022 | 83.70 | 84.01 | 83.63 | 83.64 | 1,635,609 | -0.14(-0.16%) |
Jan 20, 2022 | 83.92 | 84.16 | 83.78 | 83.78 | 532,231 | -0.24(-0.28%) |
Jan 19, 2022 | 84.08 | 84.18 | 83.78 | 84.02 | 724,615 | +0.05(+0.06%) |
Jan 18, 2022 | 84.20 | 84.33 | 83.87 | 83.97 | 777,807 | -0.23(-0.27%) |
Jan 14, 2022 | 84.19 | 0 | -0.17(-0.20%) | |||
Jan 13, 2022 | 84.41 | 84.48 | 84.17 | 84.36 | 245,448 | +0.24(+0.28%) |
Jan 12, 2022 | 84.44 | 84.53 | 84.12 | 84.13 | 565,598 | -0.22(-0.26%) |
Jan 11, 2022 | 84.54 | 84.72 | 84.06 | 84.34 | 218,490 | -0.20(-0.23%) |
Jan 10, 2022 | 84.29 | 84.75 | 84.06 | 84.54 | 304,079 | +0.26(+0.30%) |
Jan 07, 2022 | 84.91 | 84.94 | 84.17 | 84.28 | 503,112 | -0.59(-0.69%) |
Jan 06, 2022 | 85.06 | 85.06 | 84.78 | 84.87 | 227,894 | +0.00(+0.00%) |
Jan 05, 2022 | 85.40 | 85.50 | 84.76 | 84.87 | 621,366 | -0.21(-0.24%) |
Jan 04, 2022 | 85.27 | 85.94 | 85.03 | 85.08 | 704,447 | +0.07(+0.08%) |
Jan 03, 2022 | 85.03 | 85.40 | 84.93 | 85.01 | 1,052,537 | +0.02(+0.02%) |
Dec 31, 2021 | 84.81 | 85.18 | 84.81 | 84.99 | 232,899 | +0.23(+0.27%) |
Dec 30, 2021 | 85.11 | 85.19 | 84.61 | 84.76 | 207,266 | -0.39(-0.46%) |
Dec 29, 2021 | 84.72 | 85.33 | 84.54 | 85.16 | 308,403 | +0.42(+0.50%) |
Dec 28, 2021 | 84.80 | 84.99 | 84.57 | 84.73 | 284,977 | -0.13(-0.15%) |
Dec 27, 2021 | 84.62 | 85.03 | 84.37 | 84.86 | 373,231 | +0.37(+0.44%) |
Dec 23, 2021 | 84.54 | 84.70 | 84.34 | 84.49 | 257,313 | -0.04(-0.05%) |
Dec 22, 2021 | 84.71 | 84.80 | 84.01 | 84.53 | 447,161 | +0.05(+0.06%) |
Dec 21, 2021 | 84.80 | 84.99 | 84.29 | 84.48 | 295,064 | -0.30(-0.36%) |
Dec 20, 2021 | 84.10 | 84.91 | 83.68 | 84.78 | 803,102 | +0.77(+0.91%) |
Dec 17, 2021 | 84.37 | 84.91 | 84.02 | 84.02 | 1,674,058 | -0.44(-0.52%) |
Dec 16, 2021 | 84.70 | 84.90 | 84.17 | 84.46 | 864,784 | -0.24(-0.28%) |
Dec 15, 2021 | 84.96 | 85.18 | 84.24 | 84.70 | 1,466,938 | -0.18(-0.21%) |
Dec 14, 2021 | 84.67 | 85.07 | 84.52 | 84.87 | 2,360,988 | +0.24(+0.28%) |
Dec 13, 2021 | 84.06 | 84.74 | 83.88 | 84.64 | 5,846,975 | +0.48(+0.57%) |
Dec 10, 2021 | 83.60 | 84.38 | 83.25 | 84.16 | 122,747 | +0.69(+0.82%) |
Dec 09, 2021 | 83.59 | 84.63 | 83.15 | 83.47 | 102,259 | -0.65(-0.77%) |
Dec 08, 2021 | 83.73 | 85.45 | 83.04 | 84.12 | 141,064 | +0.72(+0.86%) |
Dec 07, 2021 | 84.10 | 84.52 | 83.33 | 83.40 | 102,698 | +0.29(+0.34%) |
Dec 06, 2021 | 83.67 | 84.82 | 82.91 | 83.11 | 291,945 | +0.51(+0.62%) |
Dec 03, 2021 | 83.11 | 83.60 | 81.76 | 82.60 | 182,828 | -0.15(-0.18%) |
Dec 02, 2021 | 82.24 | 83.36 | 81.28 | 82.75 | 422,296 | +0.99(+1.21%) |