Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 81.27 | 81.28 | 81.26 | 81.27 | 2,182,461 | +0.00(+0.00%) |
May 27, 2021 | 81.26 | 81.27 | 81.25 | 81.27 | 1,336,042 | +0.00(+0.00%) |
May 26, 2021 | 81.27 | 81.27 | 81.26 | 81.27 | 1,923,205 | +0.02(+0.02%) |
May 25, 2021 | 81.24 | 81.26 | 81.24 | 81.25 | 2,553,289 | +0.00(+0.00%) |
May 24, 2021 | 81.24 | 81.25 | 81.23 | 81.25 | 2,725,046 | +0.02(+0.02%) |
May 21, 2021 | 81.24 | 81.25 | 81.23 | 81.23 | 1,935,641 | -0.02(-0.02%) |
May 20, 2021 | 81.23 | 81.25 | 81.22 | 81.25 | 4,260,320 | +0.04(+0.05%) |
May 19, 2021 | 81.24 | 81.25 | 81.21 | 81.21 | 5,537,379 | -0.03(-0.03%) |
May 18, 2021 | 81.24 | 81.24 | 81.23 | 81.24 | 3,631,765 | +0.01(+0.01%) |
May 17, 2021 | 81.22 | 81.24 | 81.22 | 81.23 | 4,100,991 | +0.00(+0.00%) |
May 14, 2021 | 81.23 | 81.24 | 81.23 | 81.23 | 4,074,890 | +0.00(+0.00%) |
May 13, 2021 | 81.22 | 81.23 | 81.21 | 81.23 | 5,836,784 | +0.02(+0.02%) |
May 12, 2021 | 81.19 | 81.21 | 81.19 | 81.21 | 4,368,757 | -0.01(-0.01%) |
May 11, 2021 | 81.23 | 81.24 | 81.22 | 81.22 | 2,793,437 | -0.01(-0.01%) |
May 10, 2021 | 81.24 | 81.25 | 81.23 | 81.23 | 2,643,340 | -0.03(-0.03%) |
May 07, 2021 | 81.26 | 81.27 | 81.25 | 81.26 | 2,071,618 | +0.03(+0.03%) |
May 06, 2021 | 81.24 | 81.24 | 81.22 | 81.23 | 2,104,561 | +0.00(+0.00%) |
May 05, 2021 | 81.21 | 81.23 | 81.21 | 81.23 | 1,382,869 | +0.02(+0.02%) |
May 04, 2021 | 81.21 | 81.23 | 81.21 | 81.21 | 2,095,536 | +0.00(+0.00%) |
May 03, 2021 | 81.20 | 81.22 | 81.20 | 81.21 | 3,091,310 | -0.01(-0.01%) |
Apr 30, 2021 | 81.20 | 81.22 | 81.20 | 81.22 | 2,515,027 | +0.01(+0.01%) |
Apr 29, 2021 | 81.19 | 81.21 | 81.18 | 81.21 | 1,649,636 | +0.02(+0.02%) |
Apr 28, 2021 | 81.18 | 81.20 | 81.17 | 81.19 | 2,159,360 | +0.02(+0.02%) |
Apr 27, 2021 | 81.19 | 81.19 | 81.17 | 81.17 | 1,564,818 | -0.01(-0.01%) |
Apr 26, 2021 | 81.19 | 81.20 | 81.18 | 81.18 | 1,344,719 | -0.02(-0.02%) |
Apr 23, 2021 | 81.23 | 81.23 | 81.20 | 81.20 | 1,630,757 | -0.02(-0.02%) |
Apr 22, 2021 | 81.21 | 81.22 | 81.20 | 81.22 | 4,646,029 | -0.01(-0.01%) |
Apr 21, 2021 | 81.23 | 81.23 | 81.21 | 81.23 | 2,189,433 | +0.02(+0.02%) |
Apr 20, 2021 | 81.20 | 81.22 | 81.19 | 81.21 | 2,138,099 | +0.02(+0.02%) |
Apr 19, 2021 | 81.18 | 81.20 | 81.18 | 81.19 | 2,192,521 | -0.01(-0.01%) |
Apr 16, 2021 | 81.18 | 81.20 | 81.18 | 81.20 | 1,779,268 | -0.01(-0.01%) |
Apr 15, 2021 | 81.19 | 81.21 | 81.19 | 81.21 | 1,958,284 | +0.02(+0.02%) |
Apr 14, 2021 | 81.18 | 81.19 | 81.18 | 81.19 | 1,502,102 | +0.00(+0.00%) |
Apr 13, 2021 | 81.17 | 81.19 | 81.16 | 81.19 | 1,314,180 | +0.03(+0.03%) |
Apr 12, 2021 | 81.17 | 81.18 | 81.15 | 81.16 | 1,792,270 | -0.02(-0.02%) |
Apr 09, 2021 | 81.17 | 81.20 | 81.17 | 81.18 | 2,651,746 | -0.03(-0.03%) |
Apr 08, 2021 | 81.20 | 81.21 | 81.19 | 81.21 | 2,241,310 | +0.03(+0.03%) |
Apr 07, 2021 | 81.19 | 81.20 | 81.18 | 81.18 | 3,727,793 | +0.01(+0.01%) |
Apr 06, 2021 | 81.16 | 81.18 | 81.16 | 81.17 | 2,652,649 | +0.02(+0.02%) |
Apr 05, 2021 | 81.13 | 81.16 | 81.12 | 81.15 | 3,312,494 | -0.02(-0.02%) |
Apr 01, 2021 | 81.17 | 81.19 | 81.17 | 81.17 | 3,839,519 | -0.00(-0.00%) |
Mar 31, 2021 | 81.19 | 81.19 | 81.17 | 81.17 | 4,761,281 | -0.03(-0.03%) |
Mar 30, 2021 | 81.18 | 81.20 | 81.18 | 81.20 | 2,352,297 | +0.00(+0.00%) |
Mar 29, 2021 | 81.21 | 81.22 | 81.19 | 81.20 | 2,318,464 | -0.02(-0.02%) |
Mar 26, 2021 | 81.21 | 81.23 | 81.21 | 81.22 | 3,260,437 | +0.00(+0.00%) |
Mar 25, 2021 | 81.22 | 81.23 | 81.20 | 81.22 | 2,944,982 | +0.01(+0.01%) |
Mar 24, 2021 | 81.21 | 81.22 | 81.20 | 81.21 | 2,468,074 | +0.02(+0.02%) |
Mar 23, 2021 | 81.20 | 81.20 | 81.19 | 81.19 | 3,444,044 | +0.01(+0.01%) |
Mar 22, 2021 | 81.19 | 81.19 | 81.18 | 81.18 | 2,251,011 | -0.01(-0.01%) |
Mar 19, 2021 | 81.18 | 81.21 | 81.16 | 81.19 | 3,481,129 | +0.00(+0.00%) |
Mar 18, 2021 | 81.17 | 81.19 | 81.15 | 81.19 | 4,985,530 | -0.01(-0.01%) |
Mar 17, 2021 | 81.17 | 81.23 | 81.16 | 81.20 | 3,626,813 | +0.02(+0.02%) |
Mar 16, 2021 | 81.17 | 81.18 | 81.16 | 81.18 | 1,969,575 | +0.00(+0.00%) |
Mar 15, 2021 | 81.16 | 81.18 | 81.16 | 81.18 | 2,415,947 | +0.01(+0.01%) |
Mar 12, 2021 | 81.16 | 81.17 | 81.15 | 81.17 | 1,938,836 | -0.01(-0.01%) |
Mar 11, 2021 | 81.19 | 81.19 | 81.17 | 81.18 | 3,802,309 | +0.00(+0.00%) |
Mar 10, 2021 | 81.14 | 81.18 | 81.14 | 81.18 | 3,038,861 | +0.03(+0.03%) |
Mar 09, 2021 | 81.15 | 81.15 | 81.13 | 81.15 | 3,459,129 | +0.00(+0.00%) |
Mar 08, 2021 | 81.17 | 81.17 | 81.14 | 81.15 | 2,900,492 | -0.03(-0.03%) |
Mar 05, 2021 | 81.16 | 81.18 | 81.15 | 81.18 | 4,689,569 | +0.00(+0.00%) |
Mar 04, 2021 | 81.19 | 81.20 | 81.17 | 81.18 | 2,723,989 | +0.00(+0.00%) |
Mar 03, 2021 | 81.21 | 81.21 | 81.17 | 81.18 | 2,556,571 | -0.05(-0.06%) |
Mar 02, 2021 | 81.21 | 81.23 | 81.21 | 81.23 | 5,863,339 | +0.02(+0.02%) |