Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 83.82 | 84.13 | 83.67 | 83.92 | 202,790 | +0.01(+0.01%) |
Feb 25, 2022 | 83.82 | 83.98 | 83.80 | 83.91 | 273,880 | +0.38(+0.46%) |
Feb 24, 2022 | 82.58 | 83.56 | 82.03 | 83.53 | 199,530 | +0.27(+0.32%) |
Feb 23, 2022 | 83.47 | 83.52 | 83.23 | 83.26 | 103,791 | -0.19(-0.23%) |
Feb 22, 2022 | 83.37 | 83.64 | 83.25 | 83.45 | 317,195 | -0.02(-0.02%) |
Feb 18, 2022 | 83.47 | 0 | +0.10(+0.12%) | |||
Feb 17, 2022 | 83.63 | 83.63 | 83.34 | 83.36 | 115,440 | -0.33(-0.39%) |
Feb 16, 2022 | 83.19 | 83.74 | 83.19 | 83.69 | 108,713 | +0.42(+0.51%) |
Feb 15, 2022 | 83.43 | 83.47 | 83.22 | 83.27 | 361,579 | +0.00(+0.00%) |
Feb 14, 2022 | 83.21 | 83.43 | 82.99 | 83.27 | 370,548 | -0.01(-0.01%) |
Feb 11, 2022 | 83.61 | 83.66 | 83.11 | 83.27 | 341,917 | -0.09(-0.10%) |
Feb 10, 2022 | 83.97 | 84.10 | 83.34 | 83.36 | 530,348 | -0.87(-1.03%) |
Feb 09, 2022 | 84.04 | 84.26 | 84.04 | 84.23 | 318,983 | +0.38(+0.45%) |
Feb 08, 2022 | 83.98 | 84.05 | 83.81 | 83.85 | 238,969 | -0.10(-0.11%) |
Feb 07, 2022 | 83.98 | 84.09 | 83.60 | 83.94 | 940,085 | +0.04(+0.05%) |
Feb 04, 2022 | 84.04 | 84.04 | 83.53 | 83.90 | 805,660 | -0.18(-0.22%) |
Feb 03, 2022 | 84.49 | 84.03 | 84.08 | 814,510 | -0.51(-0.60%) | |
Feb 02, 2022 | 84.75 | 84.75 | 84.40 | 84.59 | 654,441 | +0.07(+0.08%) |
Feb 01, 2022 | 84.39 | 84.55 | 84.12 | 84.52 | 578,092 | +0.43(+0.52%) |
Jan 31, 2022 | 84.04 | 84.16 | 84.09 | 3,986,525 | +0.01(+0.01%) | |
Jan 28, 2022 | 83.92 | 84.18 | 83.67 | 84.08 | 112,260 | +0.16(+0.20%) |
Jan 27, 2022 | 84.24 | 84.48 | 83.71 | 83.92 | 251,535 | -0.33(-0.39%) |
Jan 26, 2022 | 84.77 | 84.86 | 84.09 | 84.24 | 146,338 | -0.15(-0.17%) |
Jan 25, 2022 | 84.51 | 84.55 | 84.29 | 84.39 | 304,983 | -0.16(-0.18%) |
Jan 24, 2022 | 84.42 | 84.66 | 84.12 | 84.55 | 171,296 | -0.03(-0.04%) |
Jan 21, 2022 | 84.44 | 84.76 | 84.44 | 84.58 | 141,517 | +0.00(+0.00%) |
Jan 20, 2022 | 84.99 | 85.11 | 84.58 | 84.58 | 176,186 | -0.22(-0.25%) |
Jan 19, 2022 | 84.98 | 85.07 | 84.80 | 84.80 | 256,498 | +0.00(+0.00%) |
Jan 18, 2022 | 84.97 | 84.97 | 84.80 | 84.80 | 322,469 | -0.27(-0.32%) |
Jan 14, 2022 | 85.07 | 0 | -0.01(-0.01%) | |||
Jan 13, 2022 | 85.37 | 85.37 | 85.04 | 85.07 | 236,670 | -0.19(-0.22%) |
Jan 12, 2022 | 85.26 | 85.39 | 85.15 | 85.26 | 132,227 | +0.18(+0.21%) |
Jan 11, 2022 | 84.93 | 85.14 | 84.79 | 85.08 | 498,232 | +0.14(+0.16%) |
Jan 10, 2022 | 84.84 | 85.07 | 84.49 | 84.94 | 226,036 | +0.21(+0.24%) |
Jan 07, 2022 | 84.99 | 84.99 | 84.74 | 84.74 | 214,115 | -0.07(-0.08%) |
Jan 06, 2022 | 85.05 | 85.05 | 84.81 | 84.81 | 172,270 | -0.03(-0.03%) |
Jan 05, 2022 | 85.38 | 85.39 | 84.83 | 84.83 | 297,392 | -0.46(-0.54%) |
Jan 04, 2022 | 85.55 | 85.55 | 85.23 | 85.29 | 129,785 | -0.06(-0.07%) |
Jan 03, 2022 | 85.64 | 85.64 | 85.27 | 85.35 | 281,926 | -0.32(-0.37%) |
Dec 31, 2021 | 85.44 | 85.67 | 85.36 | 85.67 | 106,148 | +0.34(+0.40%) |
Dec 30, 2021 | 85.44 | 85.51 | 85.33 | 85.33 | 95,781 | -0.07(-0.08%) |
Dec 29, 2021 | 85.41 | 85.53 | 85.39 | 85.40 | 113,867 | -0.14(-0.16%) |
Dec 28, 2021 | 85.58 | 85.58 | 85.48 | 85.54 | 131,886 | -0.03(-0.03%) |
Dec 27, 2021 | 85.59 | 85.69 | 85.50 | 85.57 | 1,966,474 | +0.09(+0.10%) |
Dec 23, 2021 | 85.35 | 85.54 | 85.35 | 85.48 | 372,616 | +0.14(+0.16%) |
Dec 22, 2021 | 85.01 | 85.34 | 85.01 | 85.34 | 90,071 | +0.28(+0.32%) |
Dec 21, 2021 | 85.12 | 85.14 | 84.92 | 85.07 | 334,976 | +0.16(+0.19%) |
Dec 20, 2021 | 84.63 | 84.92 | 84.63 | 84.90 | 244,036 | +0.02(+0.02%) |
Dec 17, 2021 | 84.76 | 85.01 | 84.76 | 84.89 | 148,937 | -0.15(-0.17%) |
Dec 16, 2021 | 85.05 | 85.16 | 84.97 | 85.03 | 159,386 | -0.05(-0.06%) |
Dec 15, 2021 | 84.85 | 85.10 | 84.77 | 85.08 | 106,310 | +0.24(+0.28%) |
Dec 14, 2021 | 84.75 | 84.93 | 84.75 | 84.84 | 122,441 | -0.16(-0.19%) |
Dec 13, 2021 | 84.91 | 85.01 | 84.85 | 85.01 | 108,302 | +0.08(+0.09%) |
Dec 10, 2021 | 84.93 | 84.96 | 84.82 | 84.93 | 71,285 | +0.16(+0.18%) |
Dec 09, 2021 | 85.07 | 85.08 | 84.73 | 84.77 | 214,546 | -0.34(-0.41%) |
Dec 08, 2021 | 84.98 | 85.14 | 84.95 | 85.12 | 772,837 | +0.09(+0.10%) |
Dec 07, 2021 | 84.87 | 85.17 | 84.87 | 85.03 | 235,876 | +0.34(+0.40%) |
Dec 06, 2021 | 84.59 | 84.80 | 84.45 | 84.70 | 157,424 | +0.29(+0.35%) |
Dec 03, 2021 | 84.51 | 84.52 | 84.30 | 84.40 | 77,031 | -0.01(-0.01%) |
Dec 02, 2021 | 84.13 | 84.46 | 84.11 | 84.41 | 142,133 | +0.41(+0.48%) |