Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 81.27 | 81.62 | 81.27 | 81.56 | 162,698 | +0.42(+0.51%) |
Feb 25, 2022 | 81.16 | 81.17 | 81.02 | 81.15 | 5,470 | +0.01(+0.01%) |
Feb 24, 2022 | 81.59 | 81.59 | 81.06 | 81.14 | 78,020 | -0.39(-0.48%) |
Feb 23, 2022 | 81.42 | 81.57 | 81.39 | 81.53 | 22,791 | +0.08(+0.10%) |
Feb 22, 2022 | 81.40 | 81.61 | 81.35 | 81.45 | 34,838 | +0.02(+0.02%) |
Feb 18, 2022 | 81.43 | 0 | -0.18(-0.22%) | |||
Feb 17, 2022 | 81.60 | 81.61 | 81.48 | 81.61 | 23,743 | +0.41(+0.50%) |
Feb 16, 2022 | 81.21 | 81.25 | 81.13 | 81.20 | 23,122 | +0.10(+0.13%) |
Feb 15, 2022 | 81.04 | 81.11 | 81.01 | 81.10 | 10,360 | +0.03(+0.03%) |
Feb 14, 2022 | 81.15 | 81.26 | 81.07 | 81.07 | 11,340 | -0.24(-0.30%) |
Feb 11, 2022 | 80.91 | 81.48 | 80.87 | 81.31 | 17,777 | +0.53(+0.66%) |
Feb 10, 2022 | 80.69 | 80.97 | 80.62 | 80.78 | 49,643 | -0.43(-0.53%) |
Feb 09, 2022 | 81.23 | 81.28 | 81.16 | 81.21 | 5,272 | +0.00(+0.00%) |
Feb 08, 2022 | 81.23 | 81.23 | 81.12 | 81.21 | 24,982 | -0.28(-0.34%) |
Feb 07, 2022 | 81.51 | 81.57 | 81.46 | 81.49 | 7,216 | +0.07(+0.09%) |
Feb 04, 2022 | 81.39 | 81.43 | 81.27 | 81.42 | 21,759 | -0.16(-0.20%) |
Feb 03, 2022 | 81.68 | 81.56 | 81.58 | 32,165 | -0.38(-0.46%) | |
Feb 02, 2022 | 82.00 | 82.12 | 81.95 | 81.96 | 10,615 | +0.21(+0.25%) |
Feb 01, 2022 | 81.76 | 81.79 | 81.63 | 81.75 | 42,501 | +0.31(+0.38%) |
Jan 31, 2022 | 81.30 | 81.58 | 81.44 | 191,962 | +0.07(+0.09%) | |
Jan 28, 2022 | 81.37 | 81.48 | 81.29 | 81.37 | 118,015 | +0.07(+0.09%) |
Jan 27, 2022 | 81.29 | 81.45 | 81.24 | 81.30 | 48,272 | -0.55(-0.67%) |
Jan 26, 2022 | 82.06 | 82.12 | 81.85 | 81.85 | 55,574 | -0.55(-0.67%) |
Jan 25, 2022 | 82.36 | 82.43 | 82.35 | 82.40 | 36,067 | +0.06(+0.07%) |
Jan 24, 2022 | 82.51 | 82.55 | 82.30 | 82.34 | 46,824 | -0.23(-0.28%) |
Jan 21, 2022 | 82.52 | 82.58 | 82.42 | 82.57 | 58,916 | +0.42(+0.51%) |
Jan 20, 2022 | 82.19 | 82.31 | 82.12 | 82.15 | 78,931 | +0.06(+0.07%) |
Jan 19, 2022 | 81.96 | 82.18 | 81.96 | 82.09 | 35,353 | +0.20(+0.24%) |
Jan 18, 2022 | 81.92 | 81.95 | 81.86 | 81.89 | 19,966 | -0.26(-0.32%) |
Jan 14, 2022 | 82.15 | 0 | -0.05(-0.06%) | |||
Jan 13, 2022 | 82.13 | 82.30 | 82.06 | 82.20 | 71,929 | +0.29(+0.35%) |
Jan 12, 2022 | 81.50 | 82.04 | 81.50 | 81.91 | 20,741 | +0.47(+0.58%) |
Jan 11, 2022 | 81.17 | 81.44 | 81.17 | 81.44 | 36,052 | +0.00(+0.00%) |
Jan 10, 2022 | 81.35 | 81.57 | 81.35 | 81.44 | 56,012 | +0.22(+0.27%) |
Jan 07, 2022 | 81.08 | 81.27 | 81.06 | 81.22 | 356,532 | +0.25(+0.31%) |
Jan 06, 2022 | 81.01 | 81.11 | 80.94 | 80.97 | 24,108 | +0.14(+0.17%) |
Jan 05, 2022 | 81.07 | 81.10 | 80.80 | 80.83 | 24,277 | +0.00(+0.00%) |
Jan 04, 2022 | 80.71 | 80.85 | 80.67 | 80.83 | 71,455 | -0.47(-0.58%) |
Jan 03, 2022 | 81.46 | 81.46 | 81.30 | 81.30 | 18,661 | -0.19(-0.23%) |
Dec 31, 2021 | 81.49 | 81.56 | 81.48 | 81.49 | 14,774 | -0.03(-0.04%) |
Dec 30, 2021 | 81.58 | 81.58 | 81.43 | 81.52 | 92,584 | -0.06(-0.07%) |
Dec 29, 2021 | 81.71 | 81.75 | 81.57 | 81.58 | 20,789 | -0.12(-0.15%) |
Dec 28, 2021 | 81.72 | 81.75 | 81.68 | 81.70 | 44,641 | +0.05(+0.06%) |
Dec 27, 2021 | 81.80 | 81.80 | 81.64 | 81.65 | 13,515 | -0.36(-0.44%) |
Dec 23, 2021 | 82.04 | 82.04 | 81.51 | 82.01 | 16,774 | -0.22(-0.27%) |
Dec 22, 2021 | 82.15 | 82.25 | 82.08 | 82.23 | 27,553 | +0.00(+0.00%) |
Dec 21, 2021 | 82.41 | 82.43 | 82.18 | 82.23 | 35,928 | -0.31(-0.38%) |
Dec 20, 2021 | 82.66 | 82.82 | 82.50 | 82.54 | 227,666 | +0.00(+0.00%) |
Dec 17, 2021 | 82.87 | 82.87 | 82.50 | 82.54 | 17,911 | -0.05(-0.06%) |
Dec 16, 2021 | 82.37 | 82.65 | 82.37 | 82.59 | 17,330 | +0.27(+0.33%) |
Dec 15, 2021 | 82.48 | 82.51 | 82.19 | 82.32 | 8,995 | -0.22(-0.27%) |
Dec 14, 2021 | 82.66 | 82.66 | 82.51 | 82.54 | 30,212 | -0.07(-0.08%) |
Dec 13, 2021 | 82.66 | 82.80 | 82.61 | 82.61 | 24,133 | -0.14(-0.17%) |
Dec 10, 2021 | 82.73 | 82.91 | 82.73 | 82.75 | 42,609 | -0.04(-0.05%) |
Dec 09, 2021 | 82.80 | 82.83 | 82.64 | 82.79 | 148,922 | +0.19(+0.22%) |
Dec 08, 2021 | 82.44 | 82.64 | 82.40 | 82.61 | 27,066 | -0.11(-0.13%) |
Dec 07, 2021 | 82.58 | 82.73 | 82.58 | 82.71 | 6,523 | +0.00(+0.00%) |
Dec 06, 2021 | 82.99 | 82.99 | 82.68 | 82.71 | 34,834 | -0.58(-0.70%) |
Dec 03, 2021 | 82.67 | 83.38 | 82.67 | 83.29 | 38,444 | +0.29(+0.34%) |
Dec 02, 2021 | 83.16 | 83.20 | 82.94 | 83.00 | 4,056 | -0.26(-0.31%) |