Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 84.17 | 84.18 | 84.17 | 84.17 | 4,040,652 | +0.00(+0.00%) |
May 28, 2020 | 84.17 | 84.18 | 84.17 | 84.17 | 5,503,874 | +0.00(+0.00%) |
May 27, 2020 | 84.17 | 84.18 | 84.17 | 84.17 | 4,227,353 | -0.01(-0.01%) |
May 26, 2020 | 84.18 | 84.18 | 84.17 | 84.18 | 4,582,800 | +0.01(+0.01%) |
May 22, 2020 | 84.18 | 84.18 | 84.17 | 84.17 | 2,104,875 | -0.01(-0.01%) |
May 21, 2020 | 84.17 | 84.18 | 84.17 | 84.18 | 2,610,843 | +0.01(+0.01%) |
May 20, 2020 | 84.18 | 84.18 | 84.17 | 84.17 | 1,873,075 | +0.00(+0.00%) |
May 19, 2020 | 84.18 | 84.18 | 84.17 | 84.17 | 7,074,774 | +0.00(+0.00%) |
May 18, 2020 | 84.17 | 84.18 | 84.17 | 84.17 | 2,498,399 | +0.00(+0.00%) |
May 15, 2020 | 84.18 | 84.18 | 84.17 | 84.17 | 2,568,348 | -0.02(-0.02%) |
May 14, 2020 | 84.18 | 84.19 | 84.17 | 84.19 | 4,899,195 | +0.01(+0.01%) |
May 13, 2020 | 84.18 | 84.18 | 84.17 | 84.18 | 3,833,095 | +0.00(+0.00%) |
May 12, 2020 | 84.17 | 84.18 | 84.17 | 84.18 | 3,382,473 | +0.00(+0.00%) |
May 11, 2020 | 84.17 | 84.18 | 84.17 | 84.18 | 4,245,408 | +0.01(+0.01%) |
May 08, 2020 | 84.17 | 84.19 | 84.17 | 84.17 | 3,372,194 | +0.00(+0.00%) |
May 07, 2020 | 84.19 | 84.19 | 84.17 | 84.17 | 2,469,804 | -0.01(-0.01%) |
May 06, 2020 | 84.19 | 84.19 | 84.17 | 84.18 | 1,866,435 | +0.01(+0.01%) |
May 05, 2020 | 84.17 | 84.19 | 84.17 | 84.17 | 3,207,177 | +0.00(+0.00%) |
May 04, 2020 | 84.19 | 84.19 | 84.17 | 84.17 | 6,495,881 | +0.00(+0.00%) |
May 01, 2020 | 84.19 | 84.19 | 84.17 | 84.17 | 4,034,671 | -0.01(-0.02%) |
Apr 30, 2020 | 84.17 | 84.18 | 84.17 | 84.18 | 7,945,728 | +0.02(+0.02%) |
Apr 29, 2020 | 84.18 | 84.18 | 84.17 | 84.17 | 5,778,586 | -0.01(-0.01%) |
Apr 28, 2020 | 84.18 | 84.18 | 84.17 | 84.17 | 2,985,343 | +0.00(+0.00%) |
Apr 27, 2020 | 84.17 | 84.18 | 84.17 | 84.17 | 2,441,384 | +0.00(+0.00%) |
Apr 24, 2020 | 84.18 | 84.18 | 84.17 | 84.17 | 1,759,775 | -0.01(-0.01%) |
Apr 23, 2020 | 84.18 | 84.18 | 84.17 | 84.18 | 2,097,958 | +0.01(+0.01%) |
Apr 22, 2020 | 84.18 | 84.18 | 84.17 | 84.17 | 2,246,187 | +0.00(+0.00%) |
Apr 21, 2020 | 84.19 | 84.19 | 84.17 | 84.17 | 3,836,249 | +0.00(+0.00%) |
Apr 20, 2020 | 84.18 | 84.18 | 84.17 | 84.17 | 5,718,248 | -0.01(-0.01%) |
Apr 17, 2020 | 84.17 | 84.18 | 84.17 | 84.18 | 4,586,946 | +0.02(+0.02%) |
Apr 16, 2020 | 84.17 | 84.18 | 84.17 | 84.17 | 6,050,753 | -0.01(-0.01%) |
Apr 15, 2020 | 84.17 | 84.18 | 84.17 | 84.17 | 6,351,810 | -0.01(-0.01%) |
Apr 14, 2020 | 84.16 | 84.18 | 84.16 | 84.18 | 8,014,487 | +0.01(+0.01%) |
Apr 13, 2020 | 84.16 | 84.18 | 84.16 | 84.17 | 5,227,905 | +0.02(+0.02%) |
Apr 09, 2020 | 84.17 | 84.18 | 84.16 | 84.16 | 8,083,875 | -0.02(-0.02%) |
Apr 08, 2020 | 84.17 | 84.18 | 84.17 | 84.17 | 3,618,116 | +0.01(+0.01%) |
Apr 07, 2020 | 84.19 | 84.19 | 84.17 | 84.17 | 5,292,545 | -0.02(-0.02%) |
Apr 06, 2020 | 84.19 | 84.19 | 84.17 | 84.18 | 4,134,171 | +0.01(+0.01%) |
Apr 03, 2020 | 84.18 | 84.19 | 84.17 | 84.17 | 4,754,114 | -0.03(-0.03%) |
Apr 02, 2020 | 84.19 | 84.20 | 84.18 | 84.20 | 4,882,607 | +0.01(+0.01%) |
Apr 01, 2020 | 84.20 | 84.20 | 84.18 | 84.19 | 4,204,494 | -0.01(-0.01%) |
Mar 31, 2020 | 84.20 | 84.20 | 84.18 | 84.20 | 7,441,716 | +0.01(+0.01%) |
Mar 30, 2020 | 84.20 | 84.20 | 84.19 | 84.19 | 4,580,018 | +0.00(+0.00%) |
Mar 27, 2020 | 84.21 | 84.21 | 84.19 | 84.19 | 5,891,432 | -0.02(-0.02%) |
Mar 26, 2020 | 84.19 | 84.21 | 84.19 | 84.21 | 6,429,126 | +0.00(+0.00%) |
Mar 25, 2020 | 84.20 | 84.21 | 84.19 | 84.21 | 6,818,796 | +0.00(+0.00%) |
Mar 24, 2020 | 84.19 | 84.21 | 84.15 | 84.21 | 7,735,672 | +0.00(+0.00%) |
Mar 23, 2020 | 84.19 | 84.21 | 84.18 | 84.21 | 8,576,320 | -0.02(-0.02%) |
Mar 20, 2020 | 84.20 | 84.23 | 84.19 | 84.23 | 16,198,201 | +0.03(+0.03%) |
Mar 19, 2020 | 84.21 | 84.22 | 84.17 | 84.20 | 10,885,609 | -0.02(-0.02%) |
Mar 18, 2020 | 84.22 | 84.24 | 84.19 | 84.22 | 12,354,010 | +0.02(+0.02%) |
Mar 17, 2020 | 84.21 | 84.21 | 84.17 | 84.20 | 10,898,678 | +0.00(+0.00%) |
Mar 16, 2020 | 84.21 | 84.21 | 84.17 | 84.20 | 11,980,592 | +0.01(+0.01%) |
Mar 13, 2020 | 84.17 | 84.20 | 84.16 | 84.19 | 12,045,676 | +0.02(+0.02%) |
Mar 12, 2020 | 84.14 | 88.18 | 84.14 | 84.17 | 22,147,762 | +0.01(+0.01%) |
Mar 11, 2020 | 84.14 | 84.18 | 84.14 | 84.16 | 21,699,510 | +0.02(+0.02%) |
Mar 10, 2020 | 84.14 | 84.18 | 84.14 | 84.14 | 11,714,223 | -0.02(-0.02%) |
Mar 09, 2020 | 84.15 | 84.20 | 84.14 | 84.16 | 15,333,215 | +0.04(+0.04%) |
Mar 06, 2020 | 84.12 | 84.14 | 84.12 | 84.13 | 4,964,682 | +0.00(+0.00%) |
Mar 05, 2020 | 84.12 | 84.13 | 84.11 | 84.13 | 5,138,871 | +0.02(+0.02%) |
Mar 04, 2020 | 84.09 | 84.11 | 84.08 | 84.11 | 8,053,353 | +0.04(+0.04%) |
Mar 03, 2020 | 84.05 | 84.09 | 84.04 | 84.07 | 6,743,077 | +0.02(+0.02%) |