Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2021 | 83.77 | 83.77 | 83.77 | 0 | +2.39(+2.93%) | |
Jul 08, 2021 | 81.38 | 81.38 | 81.38 | 81.38 | 22 | +0.00(+0.00%) |
Jul 07, 2021 | 81.38 | 81.38 | 81.38 | 81.38 | 0 | +0.00(+0.00%) |
Jul 06, 2021 | 81.38 | 81.38 | 81.38 | 81.38 | 3 | +0.01(+0.01%) |
Jul 02, 2021 | 81.37 | 81.37 | 81.37 | 81.37 | 787 | +0.34(+0.41%) |
Jul 01, 2021 | 81.03 | 81.03 | 81.03 | 81.03 | 0 | -0.18(-0.23%) |
Jun 30, 2021 | 81.22 | 81.22 | 81.22 | 81.22 | 0 | +0.11(+0.14%) |
Jun 29, 2021 | 81.11 | 81.11 | 81.11 | 81.11 | 0 | +0.05(+0.06%) |
Jun 28, 2021 | 81.06 | 81.06 | 81.06 | 81.06 | 0 | +0.21(+0.26%) |
Jun 25, 2021 | 80.84 | 80.84 | 80.84 | 80.84 | 0 | -0.10(-0.13%) |
Jun 24, 2021 | 80.95 | 80.95 | 80.95 | 80.95 | 0 | -0.10(-0.12%) |
Jun 23, 2021 | 81.05 | 81.05 | 81.05 | 81.05 | 0 | -0.32(-0.39%) |
Jun 22, 2021 | 81.36 | 81.36 | 81.36 | 81.36 | 0 | +0.31(+0.38%) |
Jun 21, 2021 | 81.06 | 81.06 | 81.06 | 81.06 | 0 | -0.00(-0.00%) |
Jun 18, 2021 | 81.06 | 81.06 | 81.06 | 81.06 | 100 | -0.07(-0.09%) |
Jun 17, 2021 | 81.13 | 81.13 | 81.13 | 81.13 | 0 | -0.09(-0.12%) |
Jun 16, 2021 | 81.22 | 81.22 | 81.22 | 81.22 | 0 | -0.98(-1.19%) |
Jun 15, 2021 | 82.20 | 82.20 | 82.20 | 82.20 | 0 | -0.05(-0.06%) |
Jun 14, 2021 | 82.25 | 82.25 | 82.25 | 82.25 | 0 | -0.31(-0.38%) |
Jun 11, 2021 | 82.56 | 82.56 | 82.56 | 82.56 | 100 | -0.24(-0.29%) |
Jun 10, 2021 | 82.81 | 82.81 | 82.81 | 82.81 | 0 | +0.17(+0.21%) |
Jun 09, 2021 | 82.64 | 82.64 | 82.64 | 82.64 | 0 | +0.26(+0.31%) |
Jun 08, 2021 | 82.38 | 82.38 | 82.38 | 82.38 | 0 | +0.20(+0.24%) |
Jun 07, 2021 | 82.18 | 82.18 | 82.18 | 82.18 | 2 | -0.07(-0.09%) |
Jun 04, 2021 | 82.25 | 82.25 | 82.25 | 82.25 | 0 | +0.59(+0.73%) |
Jun 03, 2021 | 81.66 | 81.66 | 81.66 | 81.66 | 4 | -0.42(-0.51%) |
Jun 02, 2021 | 82.08 | 82.08 | 82.08 | 82.08 | 0 | +0.10(+0.12%) |
Jun 01, 2021 | 81.97 | 81.97 | 81.97 | 81.97 | 0 | -0.12(-0.15%) |
May 28, 2021 | 82.09 | 82.09 | 82.09 | 82.09 | 0 | +0.12(+0.15%) |
May 27, 2021 | 81.97 | 81.97 | 81.97 | 81.97 | 0 | -0.11(-0.14%) |
May 26, 2021 | 82.08 | 82.08 | 82.08 | 82.08 | 0 | -0.12(-0.14%) |
May 25, 2021 | 82.20 | 82.20 | 82.20 | 82.20 | 0 | +0.34(+0.41%) |
May 24, 2021 | 81.86 | 81.86 | 81.86 | 81.86 | 0 | +0.15(+0.18%) |
May 21, 2021 | 81.72 | 81.72 | 81.72 | 81.72 | 0 | -0.05(-0.06%) |
May 20, 2021 | 81.77 | 81.77 | 81.77 | 81.77 | 0 | +0.38(+0.47%) |
May 19, 2021 | 81.39 | 81.39 | 81.39 | 81.39 | 2 | -0.31(-0.39%) |
May 18, 2021 | 81.70 | 81.70 | 81.70 | 81.70 | 0 | +0.06(+0.08%) |
May 17, 2021 | 81.64 | 81.64 | 81.64 | 81.64 | 0 | -0.03(-0.04%) |
May 14, 2021 | 81.67 | 81.67 | 81.67 | 81.67 | 0 | +0.01(+0.01%) |
May 13, 2021 | 81.66 | 81.66 | 81.66 | 81.66 | 0 | +0.33(+0.40%) |
May 12, 2021 | 81.33 | 81.33 | 81.33 | 81.33 | 0 | -0.54(-0.66%) |
May 11, 2021 | 81.88 | 81.88 | 81.88 | 81.88 | 7 | -0.11(-0.14%) |
May 10, 2021 | 81.99 | 81.99 | 81.99 | 81.99 | 22 | -0.09(-0.11%) |
May 07, 2021 | 82.08 | 82.08 | 82.08 | 82.08 | 0 | +0.27(+0.32%) |
May 06, 2021 | 81.81 | 81.81 | 81.81 | 81.81 | 0 | +0.03(+0.04%) |
May 05, 2021 | 81.78 | 81.78 | 81.78 | 81.78 | 0 | +0.23(+0.28%) |
May 04, 2021 | 81.56 | 81.56 | 81.56 | 81.56 | 8 | +1.72(+2.15%) |
May 03, 2021 | 79.84 | 79.84 | 79.84 | 79.84 | 2 | -1.47(-1.81%) |
Apr 30, 2021 | 81.31 | 81.31 | 81.31 | 81.31 | 100 | +0.12(+0.15%) |
Apr 29, 2021 | 81.19 | 81.19 | 81.19 | 81.19 | 0 | -0.05(-0.06%) |
Apr 28, 2021 | 81.25 | 81.25 | 81.25 | 81.25 | 0 | +0.25(+0.31%) |
Apr 27, 2021 | 81.00 | 81.00 | 81.00 | 81.00 | 0 | -0.30(-0.37%) |
Apr 26, 2021 | 81.30 | 81.30 | 81.30 | 81.30 | 6 | -0.14(-0.17%) |
Apr 23, 2021 | 81.43 | 81.43 | 81.43 | 81.43 | 0 | -0.17(-0.21%) |
Apr 22, 2021 | 81.61 | 81.61 | 81.61 | 81.61 | 1 | -0.00(-0.01%) |
Apr 21, 2021 | 81.61 | 81.61 | 81.61 | 81.61 | 0 | -0.01(-0.01%) |
Apr 20, 2021 | 81.62 | 81.62 | 81.62 | 81.62 | 34 | +0.31(+0.39%) |
Apr 19, 2021 | 81.31 | 81.31 | 81.31 | 81.31 | 0 | +0.07(+0.09%) |
Apr 16, 2021 | 81.23 | 81.23 | 81.23 | 81.23 | 100 | -0.23(-0.28%) |
Apr 15, 2021 | 81.46 | 81.46 | 81.46 | 81.46 | 24 | +0.48(+0.59%) |
Apr 14, 2021 | 80.98 | 80.98 | 80.98 | 80.98 | 6 | -0.16(-0.20%) |
Apr 13, 2021 | 81.14 | 81.14 | 81.14 | 81.14 | 7 | +0.45(+0.56%) |
Apr 12, 2021 | 80.58 | 80.70 | 80.58 | 80.70 | 202 | -0.22(-0.27%) |
Apr 09, 2021 | 80.81 | 80.92 | 80.81 | 80.92 | 400 | -0.29(-0.36%) |
Apr 08, 2021 | 81.20 | 81.20 | 81.20 | 81.20 | 4 | +0.27(+0.33%) |
Apr 07, 2021 | 80.94 | 80.94 | 80.94 | 80.94 | 5 | +0.05(+0.06%) |
Apr 06, 2021 | 80.50 | 80.89 | 80.50 | 80.89 | 203 | +0.60(+0.75%) |
Apr 05, 2021 | 80.10 | 80.28 | 80.10 | 80.28 | 403 | -0.31(-0.38%) |
Apr 01, 2021 | 80.59 | 80.59 | 80.59 | 80.59 | 100 | +0.16(+0.20%) |
Mar 31, 2021 | 80.64 | 80.64 | 80.43 | 80.43 | 200 | -0.22(-0.28%) |
Mar 30, 2021 | 80.65 | 80.65 | 80.65 | 80.65 | 6 | -0.16(-0.20%) |
Mar 29, 2021 | 80.81 | 80.81 | 80.81 | 80.81 | 14 | -0.29(-0.36%) |
Mar 26, 2021 | 81.11 | 81.11 | 81.11 | 81.11 | 100 | -0.31(-0.38%) |
Mar 25, 2021 | 81.34 | 81.41 | 81.34 | 81.41 | 200 | +0.07(+0.09%) |
Mar 24, 2021 | 81.34 | 81.34 | 81.34 | 81.34 | 0 | +0.11(+0.13%) |
Mar 23, 2021 | 80.97 | 81.23 | 80.97 | 81.23 | 400 | +0.36(+0.45%) |
Mar 22, 2021 | 80.88 | 80.88 | 80.88 | 80.88 | 0 | +0.20(+0.24%) |
Mar 19, 2021 | 80.68 | 80.68 | 80.68 | 80.68 | 0 | -0.14(-0.18%) |
Mar 18, 2021 | 80.82 | 80.82 | 80.82 | 80.82 | 1 | -0.53(-0.65%) |
Mar 17, 2021 | 81.35 | 81.35 | 81.35 | 81.35 | 3 | +0.28(+0.35%) |
Mar 16, 2021 | 81.07 | 81.07 | 81.07 | 81.07 | 0 | +0.08(+0.10%) |
Mar 15, 2021 | 80.99 | 80.99 | 80.99 | 80.99 | 3 | +0.08(+0.10%) |
Mar 12, 2021 | 80.91 | 80.91 | 80.91 | 80.91 | 100 | -0.59(-0.73%) |
Mar 11, 2021 | 81.50 | 81.50 | 81.50 | 81.50 | 6 | +0.14(+0.17%) |
Mar 10, 2021 | 81.36 | 81.36 | 81.36 | 81.36 | 0 | +0.30(+0.37%) |
Mar 09, 2021 | 81.06 | 81.06 | 81.06 | 81.06 | 0 | +0.39(+0.49%) |
Mar 08, 2021 | 80.67 | 80.67 | 80.67 | 80.67 | 1 | -0.72(-0.89%) |
Mar 05, 2021 | 81.39 | 81.39 | 81.39 | 81.39 | 100 | -0.17(-0.21%) |
Mar 04, 2021 | 81.56 | 81.56 | 81.56 | 81.56 | 1 | -0.41(-0.50%) |
Mar 03, 2021 | 81.97 | 81.97 | 81.97 | 81.97 | 7 | -0.56(-0.68%) |
Mar 02, 2021 | 82.53 | 82.53 | 82.53 | 82.53 | 3 | +0.37(+0.45%) |
Mar 01, 2021 | 82.15 | 82.15 | 82.15 | 82.15 | 5 | +0.30(+0.36%) |
Feb 26, 2021 | 81.86 | 81.86 | 81.86 | 81.86 | 100 | +0.75(+0.93%) |
Feb 25, 2021 | 81.10 | 81.10 | 81.10 | 81.10 | 13 | -1.98(-2.39%) |
Feb 24, 2021 | 83.09 | 83.09 | 83.09 | 83.09 | 2 | -0.20(-0.24%) |
Feb 23, 2021 | 83.28 | 83.28 | 83.28 | 83.28 | 0 | +0.14(+0.17%) |
Feb 22, 2021 | 83.14 | 83.14 | 83.14 | 83.14 | 0 | -0.17(-0.20%) |
Feb 19, 2021 | 83.43 | 83.43 | 83.31 | 83.31 | 200 | -0.21(-0.25%) |
Feb 18, 2021 | 83.52 | 83.52 | 83.52 | 83.52 | 0 | +0.07(+0.09%) |
Feb 17, 2021 | 83.30 | 83.44 | 83.30 | 83.44 | 406 | +0.10(+0.12%) |
Feb 16, 2021 | 83.34 | 83.34 | 83.34 | 83.34 | 8 | -0.63(-0.76%) |
Feb 12, 2021 | 83.97 | 83.97 | 83.97 | 83.97 | 100 | -0.25(-0.30%) |
Feb 11, 2021 | 84.22 | 84.22 | 84.22 | 84.22 | 0 | -0.03(-0.04%) |
Feb 10, 2021 | 84.25 | 84.25 | 84.25 | 84.25 | 8 | +0.25(+0.30%) |
Feb 09, 2021 | 84.00 | 84.00 | 84.00 | 84.00 | 14 | +0.01(+0.01%) |
Feb 08, 2021 | 83.99 | 83.99 | 83.99 | 83.99 | 3 | -0.14(-0.17%) |
Feb 05, 2021 | 84.13 | 84.13 | 84.13 | 84.13 | 0 | -0.04(-0.05%) |
Feb 04, 2021 | 84.17 | 84.17 | 84.17 | 84.17 | 0 | +0.03(+0.03%) |
Feb 03, 2021 | 84.14 | 84.14 | 84.14 | 84.14 | 0 | -0.15(-0.17%) |
Feb 02, 2021 | 84.29 | 84.29 | 84.29 | 84.29 | 60 | -0.23(-0.28%) |
Feb 01, 2021 | 84.52 | 84.53 | 84.52 | 84.53 | 392 | +0.17(+0.20%) |
Jan 29, 2021 | 84.36 | 84.36 | 84.32 | 84.36 | 200 | -0.01(-0.01%) |
Jan 28, 2021 | 84.51 | 84.51 | 84.36 | 84.36 | 416 | -0.17(-0.20%) |
Jan 27, 2021 | 84.48 | 84.53 | 84.48 | 84.53 | 297 | +0.08(+0.09%) |
Jan 26, 2021 | 84.53 | 84.53 | 84.45 | 84.45 | 410 | -0.02(-0.02%) |
Jan 25, 2021 | 84.47 | 84.47 | 84.47 | 84.47 | 0 | +0.20(+0.24%) |
Jan 22, 2021 | 84.11 | 84.27 | 84.11 | 84.27 | 200 | +0.14(+0.17%) |
Jan 21, 2021 | 84.13 | 84.13 | 84.13 | 84.13 | 25 | +0.01(+0.01%) |
Jan 20, 2021 | 84.13 | 84.13 | 84.11 | 84.11 | 201 | -0.01(-0.01%) |
Jan 19, 2021 | 84.12 | 84.12 | 84.12 | 84.12 | 0 | +0.11(+0.13%) |
Jan 15, 2021 | 83.83 | 84.02 | 83.83 | 84.02 | 400 | +0.22(+0.26%) |
Jan 14, 2021 | 83.80 | 83.80 | 83.80 | 83.80 | 0 | -0.02(-0.02%) |
Jan 13, 2021 | 83.82 | 83.82 | 83.82 | 83.82 | 0 | +0.19(+0.23%) |
Jan 12, 2021 | 83.53 | 83.63 | 83.43 | 83.63 | 700 | -0.00(-0.00%) |
Jan 11, 2021 | 83.63 | 83.63 | 83.63 | 83.63 | 400 | -0.10(-0.12%) |
Jan 08, 2021 | 83.73 | 83.73 | 83.73 | 83.73 | 0 | -0.25(-0.30%) |
Jan 07, 2021 | 84.10 | 84.10 | 83.98 | 83.98 | 200 | -0.18(-0.21%) |
Jan 06, 2021 | 84.49 | 84.49 | 84.12 | 84.15 | 402 | -0.56(-0.66%) |
Jan 05, 2021 | 84.72 | 84.72 | 84.72 | 84.72 | 3 | -0.21(-0.24%) |
Jan 04, 2021 | 84.82 | 84.92 | 84.82 | 84.92 | 411 | +0.10(+0.11%) |
Dec 31, 2020 | 84.83 | 84.83 | 84.83 | 0 | +0.08(+0.09%) | |
Dec 30, 2020 | 84.75 | 84.75 | 84.75 | 84.75 | 0 | +0.09(+0.11%) |
Dec 29, 2020 | 84.65 | 84.65 | 84.65 | 84.65 | 103 | -0.03(-0.04%) |
Dec 28, 2020 | 84.68 | 84.68 | 84.68 | 84.68 | 19 | -0.01(-0.01%) |
Dec 24, 2020 | 84.69 | 84.69 | 84.69 | 84.69 | 100 | +0.10(+0.12%) |
Dec 23, 2020 | 84.66 | 84.66 | 84.52 | 84.58 | 500 | -0.09(-0.11%) |
Dec 22, 2020 | 84.67 | 84.67 | 84.67 | 84.67 | 7 | +0.14(+0.17%) |
Dec 21, 2020 | 84.54 | 84.54 | 84.53 | 84.53 | 500 | -0.03(-0.04%) |
Dec 18, 2020 | 84.56 | 84.56 | 84.56 | 84.56 | 100 | +0.01(+0.01%) |
Dec 17, 2020 | 84.56 | 84.56 | 84.56 | 84.56 | 0 | -0.10(-0.12%) |
Dec 16, 2020 | 84.61 | 84.66 | 84.59 | 84.66 | 300 | -0.03(-0.03%) |
Dec 15, 2020 | 84.95 | 84.95 | 84.60 | 84.69 | 300 | -0.05(-0.06%) |
Dec 14, 2020 | 84.88 | 84.88 | 84.54 | 84.74 | 300 | +0.01(+0.01%) |
Dec 11, 2020 | 84.38 | 84.73 | 84.38 | 84.73 | 500 | +0.25(+0.29%) |
Dec 10, 2020 | 84.17 | 84.48 | 84.17 | 84.48 | 774 | +0.23(+0.28%) |
Dec 09, 2020 | 84.51 | 84.51 | 84.25 | 84.25 | 240 | -0.16(-0.19%) |
Dec 08, 2020 | 84.35 | 84.42 | 84.35 | 84.42 | 640 | +0.05(+0.06%) |
Dec 07, 2020 | 84.32 | 84.36 | 84.32 | 84.36 | 120 | +0.27(+0.32%) |
Dec 04, 2020 | 84.33 | 84.33 | 84.10 | 84.10 | 400 | -0.20(-0.23%) |
Dec 03, 2020 | 84.30 | 84.30 | 84.30 | 84.30 | 0 | +0.25(+0.30%) |
Dec 02, 2020 | 84.05 | 84.05 | 84.05 | 84.05 | 0 | +0.00(+0.00%) |