Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 76.76 | 76.82 | 76.76 | 76.78 | 2,306,727 | +0.01(+0.01%) |
May 27, 2021 | 76.82 | 76.82 | 76.75 | 76.77 | 2,753,895 | -0.03(-0.04%) |
May 26, 2021 | 76.75 | 76.80 | 76.73 | 76.80 | 3,586,940 | +0.00(+0.00%) |
May 25, 2021 | 76.75 | 76.80 | 76.67 | 76.80 | 1,596,575 | +0.05(+0.06%) |
May 24, 2021 | 76.73 | 76.75 | 76.71 | 76.75 | 2,139,154 | +0.03(+0.04%) |
May 21, 2021 | 76.69 | 76.73 | 76.69 | 76.72 | 2,006,305 | -0.00(-0.01%) |
May 20, 2021 | 76.68 | 76.72 | 76.60 | 76.72 | 2,306,836 | +0.13(+0.17%) |
May 19, 2021 | 76.52 | 76.68 | 76.52 | 76.59 | 2,621,960 | -0.05(-0.06%) |
May 18, 2021 | 76.64 | 76.66 | 76.61 | 76.64 | 2,162,639 | +0.00(+0.00%) |
May 17, 2021 | 76.61 | 76.66 | 76.56 | 76.64 | 1,873,146 | -0.04(-0.05%) |
May 14, 2021 | 76.66 | 76.68 | 76.64 | 76.68 | 1,575,327 | +0.06(+0.08%) |
May 13, 2021 | 76.54 | 76.62 | 76.54 | 76.61 | 2,469,208 | +0.06(+0.08%) |
May 12, 2021 | 76.55 | 76.57 | 76.53 | 76.55 | 2,213,238 | -0.09(-0.12%) |
May 11, 2021 | 76.63 | 76.64 | 76.60 | 76.64 | 3,053,663 | -0.03(-0.04%) |
May 10, 2021 | 76.69 | 76.71 | 76.66 | 76.67 | 1,712,224 | +0.00(+0.00%) |
May 07, 2021 | 76.70 | 76.75 | 76.67 | 76.67 | 3,427,623 | +0.04(+0.05%) |
May 06, 2021 | 76.63 | 76.65 | 76.61 | 76.63 | 3,680,237 | +0.04(+0.05%) |
May 05, 2021 | 76.56 | 76.62 | 76.08 | 76.59 | 3,829,928 | +0.05(+0.06%) |
May 04, 2021 | 76.58 | 76.65 | 76.55 | 76.55 | 3,988,872 | +0.00(+0.00%) |
May 03, 2021 | 76.54 | 76.58 | 76.53 | 76.55 | 5,639,714 | -0.01(-0.02%) |
Apr 30, 2021 | 76.52 | 76.56 | 76.52 | 76.56 | 1,963,230 | +0.03(+0.04%) |
Apr 29, 2021 | 76.50 | 76.53 | 76.45 | 76.53 | 4,162,508 | +0.01(+0.01%) |
Apr 28, 2021 | 76.48 | 76.52 | 76.44 | 76.52 | 3,532,466 | +0.06(+0.07%) |
Apr 27, 2021 | 76.48 | 76.52 | 76.45 | 76.47 | 2,273,999 | -0.04(-0.05%) |
Apr 26, 2021 | 76.52 | 76.52 | 76.49 | 76.50 | 2,110,676 | -0.02(-0.02%) |
Apr 23, 2021 | 76.49 | 76.52 | 76.48 | 76.52 | 5,081,513 | +0.04(+0.05%) |
Apr 22, 2021 | 76.47 | 76.50 | 76.44 | 76.49 | 2,522,467 | +0.00(+0.00%) |
Apr 21, 2021 | 76.46 | 76.49 | 76.44 | 76.49 | 2,374,745 | +0.02(+0.02%) |
Apr 20, 2021 | 76.41 | 76.48 | 76.41 | 76.47 | 3,056,312 | +0.06(+0.08%) |
Apr 19, 2021 | 76.37 | 76.43 | 76.35 | 76.40 | 4,342,804 | +0.00(+0.00%) |
Apr 16, 2021 | 76.49 | 76.49 | 76.40 | 76.40 | 1,901,852 | -0.07(-0.10%) |
Apr 15, 2021 | 76.40 | 76.50 | 76.40 | 76.48 | 1,874,105 | +0.06(+0.07%) |
Apr 14, 2021 | 76.42 | 76.42 | 76.38 | 76.42 | 1,823,219 | -0.01(-0.01%) |
Apr 13, 2021 | 76.35 | 76.43 | 76.34 | 76.43 | 2,412,987 | +0.08(+0.11%) |
Apr 12, 2021 | 76.32 | 76.36 | 76.32 | 76.35 | 2,886,715 | -0.03(-0.04%) |
Apr 09, 2021 | 76.36 | 76.40 | 76.33 | 76.37 | 2,288,815 | -0.04(-0.05%) |
Apr 08, 2021 | 76.37 | 76.41 | 76.35 | 76.41 | 4,177,296 | +0.07(+0.10%) |
Apr 07, 2021 | 76.35 | 76.36 | 76.33 | 76.34 | 3,450,816 | +0.01(+0.01%) |
Apr 06, 2021 | 76.20 | 76.33 | 76.20 | 76.33 | 5,776,002 | +0.13(+0.17%) |
Apr 05, 2021 | 76.16 | 76.21 | 76.12 | 76.20 | 2,630,300 | -0.05(-0.06%) |
Apr 01, 2021 | 76.27 | 76.31 | 76.21 | 76.24 | 2,226,572 | +0.01(+0.01%) |
Mar 31, 2021 | 76.18 | 76.26 | 76.18 | 76.24 | 4,426,253 | +0.06(+0.08%) |
Mar 30, 2021 | 76.16 | 76.19 | 76.11 | 76.17 | 2,515,857 | -0.01(-0.01%) |
Mar 29, 2021 | 76.05 | 76.20 | 76.05 | 76.18 | 3,439,886 | -0.02(-0.02%) |
Mar 26, 2021 | 76.19 | 76.21 | 76.17 | 76.20 | 2,692,645 | -0.02(-0.02%) |
Mar 25, 2021 | 76.16 | 76.22 | 76.15 | 76.22 | 2,307,321 | +0.05(+0.06%) |
Mar 24, 2021 | 76.15 | 76.19 | 76.12 | 76.17 | 2,598,100 | +0.01(+0.01%) |
Mar 23, 2021 | 76.18 | 76.25 | 76.13 | 76.17 | 2,086,187 | +0.06(+0.09%) |
Mar 22, 2021 | 76.10 | 76.15 | 76.09 | 76.10 | 3,491,369 | +0.02(+0.02%) |
Mar 19, 2021 | 76.08 | 76.12 | 76.04 | 76.08 | 3,910,357 | -0.01(-0.01%) |
Mar 18, 2021 | 76.12 | 76.14 | 76.04 | 76.09 | 5,735,836 | -0.16(-0.21%) |
Mar 17, 2021 | 76.09 | 76.29 | 76.07 | 76.25 | 5,731,623 | +0.14(+0.19%) |
Mar 16, 2021 | 76.15 | 76.16 | 76.11 | 76.11 | 2,258,589 | +0.02(+0.02%) |
Mar 15, 2021 | 76.05 | 76.12 | 76.05 | 76.09 | 3,362,127 | +0.03(+0.04%) |
Mar 12, 2021 | 76.10 | 76.14 | 76.05 | 76.06 | 2,858,101 | -0.13(-0.17%) |
Mar 11, 2021 | 76.16 | 76.20 | 76.12 | 76.19 | 3,082,408 | +0.09(+0.12%) |
Mar 10, 2021 | 76.03 | 76.13 | 76.02 | 76.10 | 2,664,771 | +0.09(+0.12%) |
Mar 09, 2021 | 75.98 | 76.05 | 75.97 | 76.01 | 5,664,882 | +0.06(+0.07%) |
Mar 08, 2021 | 76.18 | 76.20 | 75.94 | 75.95 | 4,606,661 | -0.27(-0.35%) |
Mar 05, 2021 | 76.16 | 76.23 | 76.14 | 76.22 | 5,282,596 | -0.05(-0.06%) |
Mar 04, 2021 | 76.34 | 76.39 | 76.24 | 76.27 | 3,671,247 | -0.11(-0.15%) |
Mar 03, 2021 | 76.36 | 76.41 | 76.31 | 76.38 | 3,351,247 | -0.08(-0.11%) |
Mar 02, 2021 | 76.47 | 76.49 | 76.41 | 76.46 | 4,328,582 | +0.00(+0.00%) |