Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 81.14 | 81.18 | 81.14 | 81.16 | 7,374,856 | +0.00(+0.00%) |
May 28, 2020 | 81.13 | 81.16 | 81.12 | 81.16 | 3,666,117 | +0.04(+0.05%) |
May 27, 2020 | 81.13 | 81.17 | 81.12 | 81.12 | 3,745,385 | -0.02(-0.02%) |
May 26, 2020 | 81.13 | 81.15 | 81.12 | 81.14 | 4,651,438 | +0.00(+0.00%) |
May 22, 2020 | 81.16 | 81.17 | 81.14 | 81.14 | 2,768,120 | +0.00(+0.00%) |
May 21, 2020 | 81.15 | 81.16 | 81.14 | 81.14 | 3,466,385 | -0.02(-0.02%) |
May 20, 2020 | 81.13 | 81.17 | 81.13 | 81.16 | 3,734,978 | +0.00(+0.00%) |
May 19, 2020 | 81.12 | 81.16 | 81.12 | 81.16 | 3,178,209 | +0.05(+0.06%) |
May 18, 2020 | 81.17 | 81.17 | 81.11 | 81.11 | 2,949,147 | -0.07(-0.08%) |
May 15, 2020 | 81.19 | 81.20 | 81.17 | 81.18 | 2,074,488 | +0.05(+0.06%) |
May 14, 2020 | 81.16 | 81.19 | 81.13 | 81.13 | 2,439,457 | -0.02(-0.02%) |
May 13, 2020 | 81.16 | 81.18 | 81.14 | 81.15 | 4,089,016 | +0.00(+0.00%) |
May 12, 2020 | 81.12 | 81.15 | 81.10 | 81.15 | 2,851,031 | +0.02(+0.02%) |
May 11, 2020 | 81.17 | 81.17 | 81.10 | 81.13 | 4,343,353 | -0.03(-0.03%) |
May 08, 2020 | 81.19 | 81.22 | 81.15 | 81.16 | 2,872,336 | -0.02(-0.02%) |
May 07, 2020 | 81.12 | 81.20 | 81.11 | 81.18 | 2,622,026 | +0.06(+0.07%) |
May 06, 2020 | 81.10 | 81.12 | 81.09 | 81.12 | 2,143,344 | +0.03(+0.03%) |
May 05, 2020 | 81.11 | 81.12 | 81.09 | 81.09 | 4,627,799 | -0.01(-0.01%) |
May 04, 2020 | 81.08 | 81.14 | 81.08 | 81.10 | 6,207,485 | +0.00(+0.00%) |
May 01, 2020 | 81.12 | 81.12 | 81.07 | 81.10 | 5,483,065 | -0.12(-0.15%) |
Apr 30, 2020 | 81.09 | 81.22 | 81.09 | 81.22 | 10,213,595 | +0.14(+0.17%) |
Apr 29, 2020 | 81.11 | 81.12 | 81.08 | 81.08 | 4,580,033 | -0.01(-0.01%) |
Apr 28, 2020 | 81.10 | 81.11 | 81.08 | 81.09 | 3,961,550 | +0.03(+0.03%) |
Apr 27, 2020 | 81.06 | 81.07 | 81.03 | 81.06 | 5,267,309 | +0.00(+0.00%) |
Apr 24, 2020 | 81.07 | 81.09 | 81.06 | 81.06 | 3,331,697 | +0.00(+0.00%) |
Apr 23, 2020 | 81.07 | 81.09 | 81.05 | 81.06 | 3,216,629 | -0.01(-0.01%) |
Apr 22, 2020 | 81.09 | 81.09 | 81.07 | 81.07 | 5,169,130 | -0.03(-0.03%) |
Apr 21, 2020 | 81.11 | 81.12 | 81.08 | 81.10 | 3,858,260 | +0.02(+0.02%) |
Apr 20, 2020 | 81.10 | 81.12 | 81.08 | 81.08 | 6,379,352 | +0.00(+0.00%) |
Apr 17, 2020 | 81.09 | 81.12 | 81.08 | 81.08 | 3,508,135 | -0.03(-0.03%) |
Apr 16, 2020 | 81.11 | 81.13 | 81.09 | 81.11 | 2,546,044 | +0.02(+0.02%) |
Apr 15, 2020 | 81.11 | 81.13 | 81.08 | 81.09 | 4,563,284 | +0.03(+0.03%) |
Apr 14, 2020 | 81.05 | 81.08 | 81.03 | 81.06 | 5,035,812 | +0.00(+0.00%) |
Apr 13, 2020 | 81.06 | 81.06 | 81.03 | 81.06 | 3,586,655 | +0.01(+0.01%) |
Apr 09, 2020 | 81.03 | 81.08 | 81.02 | 81.05 | 5,771,800 | +0.03(+0.03%) |
Apr 08, 2020 | 80.98 | 81.05 | 80.98 | 81.03 | 5,225,285 | +0.05(+0.06%) |
Apr 07, 2020 | 80.95 | 81.01 | 80.93 | 80.98 | 8,422,480 | -0.02(-0.02%) |
Apr 06, 2020 | 81.02 | 81.04 | 80.99 | 81.00 | 5,203,464 | -0.06(-0.07%) |
Apr 03, 2020 | 81.04 | 81.13 | 81.02 | 81.05 | 5,362,712 | -0.02(-0.02%) |
Apr 02, 2020 | 81.07 | 81.10 | 81.05 | 81.07 | 6,283,488 | +0.02(+0.02%) |
Apr 01, 2020 | 81.05 | 81.10 | 81.02 | 81.05 | 7,399,359 | +0.05(+0.06%) |
Mar 31, 2020 | 81.05 | 81.10 | 81.00 | 81.00 | 6,075,219 | -0.02(-0.02%) |
Mar 30, 2020 | 81.06 | 81.09 | 80.99 | 81.02 | 6,046,291 | +0.04(+0.05%) |
Mar 27, 2020 | 81.03 | 81.03 | 80.86 | 80.98 | 39,683,300 | -0.02(-0.02%) |
Mar 26, 2020 | 80.93 | 81.04 | 80.92 | 81.00 | 8,967,496 | +0.09(+0.12%) |
Mar 25, 2020 | 80.83 | 80.96 | 80.83 | 80.91 | 6,524,770 | +0.09(+0.12%) |
Mar 24, 2020 | 80.84 | 80.91 | 80.81 | 80.81 | 8,951,906 | -0.11(-0.14%) |
Mar 23, 2020 | 81.04 | 81.06 | 80.90 | 80.93 | 10,134,869 | +0.09(+0.12%) |
Mar 20, 2020 | 80.73 | 80.96 | 80.73 | 80.83 | 11,431,372 | +0.22(+0.27%) |
Mar 19, 2020 | 80.58 | 80.87 | 80.58 | 80.62 | 13,801,092 | +0.14(+0.17%) |
Mar 18, 2020 | 80.58 | 81.10 | 80.48 | 80.48 | 12,740,789 | -0.10(-0.13%) |
Mar 17, 2020 | 80.83 | 80.87 | 80.50 | 80.58 | 11,221,804 | -0.19(-0.23%) |
Mar 16, 2020 | 80.92 | 81.06 | 80.75 | 80.77 | 12,972,325 | +0.13(+0.16%) |
Mar 13, 2020 | 80.42 | 80.67 | 80.33 | 80.64 | 10,081,803 | +0.10(+0.13%) |
Mar 12, 2020 | 80.66 | 80.88 | 80.53 | 80.53 | 13,173,966 | -0.02(-0.02%) |
Mar 11, 2020 | 80.66 | 80.67 | 80.54 | 80.55 | 8,424,154 | -0.09(-0.12%) |
Mar 10, 2020 | 80.66 | 80.72 | 80.52 | 80.65 | 12,807,025 | -0.36(-0.44%) |
Mar 09, 2020 | 80.72 | 81.00 | 80.72 | 81.00 | 47,464,192 | +0.44(+0.55%) |
Mar 06, 2020 | 80.66 | 80.72 | 80.53 | 80.56 | 4,684,597 | +0.09(+0.12%) |
Mar 05, 2020 | 80.48 | 80.50 | 80.44 | 80.47 | 4,062,976 | +0.17(+0.21%) |
Mar 04, 2020 | 80.35 | 80.42 | 80.30 | 80.30 | 6,111,660 | +0.01(+0.02%) |
Mar 03, 2020 | 80.03 | 80.39 | 80.01 | 80.29 | 7,738,480 | +0.31(+0.39%) |