Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 78.56 | 78.67 | 78.54 | 78.55 | 5,707,930 | -0.01(-0.01%) |
May 27, 2021 | 78.60 | 78.62 | 78.49 | 78.56 | 5,660,865 | -0.11(-0.14%) |
May 26, 2021 | 78.65 | 78.73 | 78.60 | 78.67 | 5,247,553 | -0.03(-0.04%) |
May 25, 2021 | 78.54 | 78.70 | 78.53 | 78.70 | 5,682,943 | +0.20(+0.26%) |
May 24, 2021 | 78.45 | 78.53 | 78.44 | 78.49 | 7,549,577 | +0.09(+0.12%) |
May 21, 2021 | 78.42 | 78.45 | 78.34 | 78.40 | 5,482,390 | +0.02(+0.02%) |
May 20, 2021 | 78.21 | 78.39 | 78.21 | 78.38 | 5,845,931 | +0.26(+0.33%) |
May 19, 2021 | 78.23 | 78.30 | 78.03 | 78.12 | 7,067,710 | -0.08(-0.11%) |
May 18, 2021 | 78.23 | 78.24 | 78.17 | 78.21 | 5,026,794 | -0.08(-0.11%) |
May 17, 2021 | 78.35 | 78.35 | 78.26 | 78.29 | 5,159,163 | -0.07(-0.09%) |
May 14, 2021 | 78.29 | 78.36 | 78.24 | 78.36 | 6,797,264 | +0.18(+0.24%) |
May 13, 2021 | 78.01 | 78.22 | 78.01 | 78.18 | 7,588,429 | +0.16(+0.20%) |
May 12, 2021 | 78.17 | 78.17 | 78.00 | 78.02 | 7,611,182 | -0.28(-0.35%) |
May 11, 2021 | 78.32 | 78.34 | 78.25 | 78.30 | 7,197,523 | -0.16(-0.20%) |
May 10, 2021 | 78.65 | 78.67 | 78.44 | 78.46 | 6,742,730 | -0.18(-0.23%) |
May 07, 2021 | 78.75 | 78.86 | 78.58 | 78.64 | 5,303,840 | +0.01(+0.01%) |
May 06, 2021 | 78.54 | 78.68 | 78.52 | 78.63 | 4,497,705 | +0.04(+0.05%) |
May 05, 2021 | 78.50 | 78.62 | 78.46 | 78.59 | 6,458,328 | +0.05(+0.06%) |
May 04, 2021 | 78.53 | 78.67 | 78.50 | 78.55 | 5,992,167 | +0.10(+0.13%) |
May 03, 2021 | 78.42 | 78.59 | 78.41 | 78.45 | 4,994,410 | +0.02(+0.02%) |
Apr 30, 2021 | 78.39 | 78.43 | 78.29 | 78.43 | 7,465,793 | +0.11(+0.14%) |
Apr 29, 2021 | 78.24 | 78.32 | 78.14 | 78.32 | 6,791,914 | -0.06(-0.08%) |
Apr 28, 2021 | 78.36 | 78.40 | 78.22 | 78.38 | 5,956,561 | +0.04(+0.05%) |
Apr 27, 2021 | 78.53 | 78.53 | 78.33 | 78.34 | 4,837,979 | -0.20(-0.26%) |
Apr 26, 2021 | 78.61 | 78.64 | 78.53 | 78.55 | 4,128,239 | -0.06(-0.07%) |
Apr 23, 2021 | 78.63 | 78.65 | 78.51 | 78.60 | 6,996,483 | +0.01(+0.01%) |
Apr 22, 2021 | 78.57 | 78.61 | 78.45 | 78.59 | 4,356,938 | +0.04(+0.05%) |
Apr 21, 2021 | 78.45 | 78.56 | 78.41 | 78.56 | 4,901,078 | +0.08(+0.11%) |
Apr 20, 2021 | 78.33 | 78.52 | 78.32 | 78.47 | 6,940,223 | +0.13(+0.16%) |
Apr 19, 2021 | 78.29 | 78.36 | 78.24 | 78.34 | 6,702,456 | -0.05(-0.06%) |
Apr 16, 2021 | 78.39 | 78.47 | 78.24 | 78.39 | 6,739,923 | -0.21(-0.27%) |
Apr 15, 2021 | 78.49 | 78.70 | 78.44 | 78.60 | 5,864,955 | +0.33(+0.42%) |
Apr 14, 2021 | 78.24 | 78.31 | 78.20 | 78.27 | 4,992,406 | -0.06(-0.07%) |
Apr 13, 2021 | 78.09 | 78.33 | 78.09 | 78.33 | 4,454,573 | +0.20(+0.26%) |
Apr 12, 2021 | 78.12 | 78.12 | 78.05 | 78.12 | 4,343,816 | -0.02(-0.02%) |
Apr 09, 2021 | 78.16 | 78.25 | 78.05 | 78.14 | 10,597,784 | -0.10(-0.13%) |
Apr 08, 2021 | 78.16 | 78.25 | 78.14 | 78.24 | 4,209,708 | +0.17(+0.22%) |
Apr 07, 2021 | 78.10 | 78.21 | 78.05 | 78.07 | 5,957,620 | -0.09(-0.12%) |
Apr 06, 2021 | 77.99 | 78.18 | 77.97 | 78.16 | 5,871,243 | +0.28(+0.35%) |
Apr 05, 2021 | 77.84 | 77.92 | 77.77 | 77.88 | 8,915,047 | -0.12(-0.15%) |
Apr 01, 2021 | 77.99 | 78.04 | 77.88 | 78.00 | 5,196,540 | +0.25(+0.32%) |
Mar 31, 2021 | 77.79 | 77.87 | 77.67 | 77.75 | 7,571,918 | -0.04(-0.05%) |
Mar 30, 2021 | 77.62 | 77.80 | 77.56 | 77.79 | 5,196,542 | +0.08(+0.11%) |
Mar 29, 2021 | 77.83 | 77.85 | 77.63 | 77.71 | 4,113,804 | -0.10(-0.13%) |
Mar 26, 2021 | 77.79 | 77.94 | 77.76 | 77.81 | 3,678,689 | -0.14(-0.18%) |
Mar 25, 2021 | 78.04 | 78.07 | 77.85 | 77.95 | 4,223,618 | -0.06(-0.07%) |
Mar 24, 2021 | 77.79 | 78.01 | 77.77 | 78.00 | 5,609,470 | +0.12(+0.15%) |
Mar 23, 2021 | 77.89 | 77.90 | 77.72 | 77.88 | 5,609,903 | +0.17(+0.22%) |
Mar 22, 2021 | 77.67 | 77.74 | 77.59 | 77.71 | 5,173,769 | +0.22(+0.28%) |
Mar 19, 2021 | 77.83 | 77.89 | 77.37 | 77.49 | 5,414,414 | +0.06(+0.08%) |
Mar 18, 2021 | 77.37 | 77.52 | 77.29 | 77.42 | 5,344,798 | -0.32(-0.41%) |
Mar 17, 2021 | 77.64 | 77.83 | 77.50 | 77.74 | 8,030,928 | -0.03(-0.04%) |
Mar 16, 2021 | 77.83 | 77.87 | 77.70 | 77.77 | 6,710,696 | -0.01(-0.01%) |
Mar 15, 2021 | 77.70 | 77.83 | 77.70 | 77.78 | 5,461,318 | +0.09(+0.12%) |
Mar 12, 2021 | 77.77 | 77.78 | 77.62 | 77.69 | 6,229,213 | -0.47(-0.60%) |
Mar 11, 2021 | 78.14 | 78.21 | 78.05 | 78.16 | 6,003,684 | +0.01(+0.01%) |
Mar 10, 2021 | 78.09 | 78.20 | 78.05 | 78.15 | 5,760,307 | +0.15(+0.19%) |
Mar 09, 2021 | 77.95 | 78.07 | 77.95 | 78.00 | 8,359,166 | +0.26(+0.33%) |
Mar 08, 2021 | 77.97 | 78.01 | 77.74 | 77.74 | 6,326,953 | -0.36(-0.46%) |
Mar 05, 2021 | 78.01 | 78.13 | 77.94 | 78.10 | 7,486,605 | -0.05(-0.06%) |
Mar 04, 2021 | 78.42 | 78.45 | 78.06 | 78.15 | 10,564,926 | -0.25(-0.32%) |
Mar 03, 2021 | 78.44 | 78.48 | 78.31 | 78.40 | 6,562,060 | -0.25(-0.32%) |
Mar 02, 2021 | 78.61 | 78.66 | 78.56 | 78.64 | 5,817,116 | -0.01(-0.01%) |