Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 84.44 | 84.58 | 84.42 | 84.57 | 683,987 | +0.05(+0.06%) |
Feb 25, 2022 | 84.44 | 84.67 | 84.33 | 84.52 | 566,062 | +0.20(+0.23%) |
Feb 24, 2022 | 84.31 | 84.49 | 84.23 | 84.33 | 1,042,802 | -0.13(-0.15%) |
Feb 23, 2022 | 84.45 | 84.57 | 84.34 | 84.45 | 611,757 | -0.01(-0.01%) |
Feb 22, 2022 | 84.44 | 84.60 | 84.11 | 84.46 | 1,178,217 | +0.03(+0.03%) |
Feb 18, 2022 | 84.44 | 0 | +0.26(+0.30%) | |||
Feb 17, 2022 | 84.09 | 84.26 | 84.05 | 84.18 | 592,103 | +0.00(+0.00%) |
Feb 16, 2022 | 84.44 | 84.57 | 84.17 | 84.18 | 616,818 | -0.28(-0.33%) |
Feb 15, 2022 | 84.54 | 84.68 | 84.43 | 84.45 | 528,110 | -0.06(-0.07%) |
Feb 14, 2022 | 84.40 | 84.58 | 84.26 | 84.51 | 955,424 | +0.21(+0.25%) |
Feb 11, 2022 | 84.44 | 84.59 | 84.07 | 84.31 | 590,988 | -0.18(-0.21%) |
Feb 10, 2022 | 84.50 | 84.59 | 84.36 | 84.48 | 385,675 | -0.15(-0.17%) |
Feb 09, 2022 | 84.49 | 84.63 | 84.41 | 84.63 | 271,513 | +0.10(+0.12%) |
Feb 08, 2022 | 84.31 | 84.62 | 84.31 | 84.53 | 319,654 | +0.32(+0.39%) |
Feb 07, 2022 | 84.29 | 84.56 | 84.20 | 84.21 | 324,812 | -0.06(-0.07%) |
Feb 04, 2022 | 84.34 | 84.63 | 84.04 | 84.27 | 504,745 | -0.06(-0.07%) |
Feb 03, 2022 | 84.40 | 84.32 | 84.33 | 343,590 | -0.11(-0.13%) | |
Feb 02, 2022 | 84.57 | 84.69 | 84.36 | 84.44 | 394,267 | -0.05(-0.06%) |
Feb 01, 2022 | 84.79 | 84.88 | 84.23 | 84.48 | 700,791 | -0.39(-0.46%) |
Jan 31, 2022 | 84.26 | 85.15 | 84.04 | 84.88 | 623,778 | +0.41(+0.49%) |
Jan 28, 2022 | 83.82 | 84.45 | 83.81 | 84.46 | 880,032 | +0.62(+0.74%) |
Jan 27, 2022 | 83.96 | 84.28 | 83.83 | 83.84 | 827,991 | +0.05(+0.06%) |
Jan 26, 2022 | 83.99 | 84.38 | 83.78 | 83.80 | 916,128 | -0.15(-0.18%) |
Jan 25, 2022 | 83.72 | 84.06 | 83.56 | 83.94 | 1,165,181 | +0.15(+0.18%) |
Jan 24, 2022 | 83.70 | 84.00 | 83.38 | 83.80 | 1,497,156 | -0.01(-0.01%) |
Jan 21, 2022 | 83.86 | 84.17 | 83.80 | 83.81 | 1,632,468 | -0.14(-0.16%) |
Jan 20, 2022 | 84.08 | 84.33 | 83.94 | 83.94 | 531,209 | -0.24(-0.28%) |
Jan 19, 2022 | 84.24 | 84.35 | 83.94 | 84.18 | 723,223 | +0.05(+0.06%) |
Jan 18, 2022 | 84.37 | 84.49 | 84.03 | 84.13 | 776,313 | -0.23(-0.27%) |
Jan 14, 2022 | 84.36 | 0 | -0.17(-0.20%) | |||
Jan 13, 2022 | 84.57 | 84.64 | 84.34 | 84.52 | 244,977 | +0.24(+0.28%) |
Jan 12, 2022 | 84.60 | 84.70 | 84.28 | 84.29 | 564,511 | -0.22(-0.26%) |
Jan 11, 2022 | 84.70 | 84.88 | 84.22 | 84.50 | 218,070 | -0.20(-0.23%) |
Jan 10, 2022 | 84.45 | 84.92 | 84.22 | 84.70 | 303,495 | +0.26(+0.30%) |
Jan 07, 2022 | 85.08 | 85.10 | 84.34 | 84.44 | 502,146 | -0.59(-0.69%) |
Jan 06, 2022 | 85.22 | 85.22 | 84.95 | 85.04 | 227,456 | +0.00(+0.00%) |
Jan 05, 2022 | 85.57 | 85.67 | 84.93 | 85.04 | 620,173 | -0.21(-0.24%) |
Jan 04, 2022 | 85.43 | 86.11 | 85.19 | 85.24 | 703,094 | +0.07(+0.08%) |
Jan 03, 2022 | 85.19 | 85.56 | 85.09 | 85.17 | 1,050,515 | +0.02(+0.02%) |
Dec 31, 2021 | 84.98 | 85.34 | 84.98 | 85.15 | 232,452 | +0.23(+0.27%) |
Dec 30, 2021 | 85.27 | 85.35 | 84.77 | 84.93 | 206,867 | -0.39(-0.46%) |
Dec 29, 2021 | 84.88 | 85.50 | 84.70 | 85.32 | 307,810 | +0.42(+0.50%) |
Dec 28, 2021 | 84.97 | 85.15 | 84.73 | 84.90 | 284,430 | -0.13(-0.15%) |
Dec 27, 2021 | 84.78 | 85.19 | 84.53 | 85.03 | 372,514 | +0.37(+0.44%) |
Dec 23, 2021 | 84.70 | 84.86 | 84.50 | 84.65 | 256,818 | -0.04(-0.05%) |
Dec 22, 2021 | 84.87 | 84.97 | 84.17 | 84.69 | 446,302 | +0.05(+0.06%) |
Dec 21, 2021 | 84.97 | 85.15 | 84.45 | 84.64 | 294,497 | -0.31(-0.36%) |
Dec 20, 2021 | 84.26 | 85.08 | 83.84 | 84.95 | 801,560 | +0.77(+0.91%) |
Dec 17, 2021 | 84.53 | 85.08 | 84.18 | 84.18 | 1,670,843 | -0.44(-0.52%) |
Dec 16, 2021 | 84.86 | 85.07 | 84.34 | 84.62 | 863,123 | -0.24(-0.28%) |
Dec 15, 2021 | 85.12 | 85.34 | 84.41 | 84.86 | 1,464,120 | -0.18(-0.21%) |
Dec 14, 2021 | 84.83 | 85.23 | 84.68 | 85.04 | 2,356,454 | +0.24(+0.28%) |
Dec 13, 2021 | 84.22 | 84.91 | 84.04 | 84.80 | 5,835,746 | +0.48(+0.57%) |
Dec 10, 2021 | 83.77 | 84.54 | 83.41 | 84.32 | 122,511 | +0.69(+0.82%) |
Dec 09, 2021 | 83.76 | 84.79 | 83.31 | 83.63 | 102,062 | -0.65(-0.77%) |
Dec 08, 2021 | 83.89 | 85.61 | 83.20 | 84.28 | 140,793 | +0.72(+0.86%) |
Dec 07, 2021 | 84.26 | 84.68 | 83.49 | 83.56 | 102,501 | +0.29(+0.34%) |
Dec 06, 2021 | 83.83 | 84.99 | 83.07 | 83.27 | 291,384 | +0.51(+0.62%) |
Dec 03, 2021 | 83.27 | 83.77 | 81.91 | 82.76 | 182,476 | -0.15(-0.18%) |
Dec 02, 2021 | 82.40 | 83.52 | 81.43 | 82.91 | 421,485 | +0.99(+1.21%) |