Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.56 | 77.61 | 77.55 | 77.60 | 2,157,732 | +0.04(+0.05%) |
May 27, 2021 | 77.57 | 77.59 | 77.50 | 77.56 | 3,076,263 | -0.03(-0.04%) |
May 26, 2021 | 77.56 | 77.60 | 77.56 | 77.59 | 3,149,717 | -0.01(-0.01%) |
May 25, 2021 | 77.53 | 77.60 | 77.53 | 77.60 | 2,286,115 | +0.04(+0.05%) |
May 24, 2021 | 77.52 | 77.56 | 77.51 | 77.56 | 4,791,601 | +0.02(+0.02%) |
May 21, 2021 | 77.52 | 77.55 | 77.51 | 77.54 | 2,462,478 | +0.00(+0.00%) |
May 20, 2021 | 77.50 | 77.55 | 77.47 | 77.54 | 4,251,492 | +0.06(+0.07%) |
May 19, 2021 | 77.52 | 77.52 | 77.45 | 77.48 | 3,846,046 | -0.04(-0.05%) |
May 18, 2021 | 77.51 | 77.53 | 77.45 | 77.52 | 6,074,909 | +0.02(+0.02%) |
May 17, 2021 | 77.50 | 77.51 | 77.48 | 77.50 | 3,079,004 | -0.01(-0.01%) |
May 14, 2021 | 77.50 | 77.52 | 77.48 | 77.51 | 3,637,841 | +0.02(+0.02%) |
May 13, 2021 | 77.45 | 77.49 | 77.44 | 77.49 | 3,643,567 | +0.06(+0.07%) |
May 12, 2021 | 77.43 | 77.44 | 77.41 | 77.44 | 2,571,243 | -0.06(-0.07%) |
May 11, 2021 | 77.53 | 77.55 | 77.49 | 77.49 | 2,381,717 | -0.04(-0.05%) |
May 10, 2021 | 77.55 | 77.57 | 77.53 | 77.53 | 2,548,462 | -0.03(-0.04%) |
May 07, 2021 | 77.53 | 77.60 | 77.53 | 77.56 | 1,897,744 | +0.06(+0.07%) |
May 06, 2021 | 77.50 | 77.51 | 77.48 | 77.50 | 1,455,742 | -0.02(-0.02%) |
May 05, 2021 | 77.47 | 77.52 | 77.45 | 77.52 | 1,819,314 | +0.07(+0.09%) |
May 04, 2021 | 77.47 | 77.48 | 77.42 | 77.45 | 2,334,867 | +0.01(+0.01%) |
May 03, 2021 | 77.43 | 77.47 | 77.42 | 77.44 | 1,846,046 | +0.01(+0.02%) |
Apr 30, 2021 | 77.41 | 77.43 | 77.40 | 77.43 | 1,671,470 | +0.02(+0.02%) |
Apr 29, 2021 | 77.37 | 77.41 | 77.35 | 77.41 | 1,819,875 | +0.00(+0.00%) |
Apr 28, 2021 | 77.39 | 77.41 | 77.34 | 77.41 | 2,437,695 | +0.03(+0.04%) |
Apr 27, 2021 | 77.40 | 77.42 | 77.36 | 77.38 | 1,775,494 | -0.03(-0.04%) |
Apr 26, 2021 | 77.43 | 77.43 | 77.39 | 77.41 | 1,495,276 | -0.02(-0.02%) |
Apr 23, 2021 | 77.44 | 77.46 | 77.41 | 77.43 | 2,121,654 | -0.01(-0.01%) |
Apr 22, 2021 | 77.43 | 77.45 | 77.39 | 77.44 | 2,120,349 | +0.03(+0.04%) |
Apr 21, 2021 | 77.42 | 77.44 | 77.39 | 77.41 | 2,919,609 | +0.00(+0.00%) |
Apr 20, 2021 | 77.39 | 77.43 | 77.38 | 77.41 | 3,303,545 | +0.03(+0.04%) |
Apr 19, 2021 | 77.36 | 77.38 | 77.34 | 77.38 | 3,987,444 | +0.00(+0.00%) |
Apr 16, 2021 | 77.35 | 77.40 | 77.35 | 77.38 | 3,190,081 | -0.03(-0.04%) |
Apr 15, 2021 | 77.37 | 77.43 | 77.32 | 77.41 | 2,105,277 | +0.07(+0.09%) |
Apr 14, 2021 | 77.34 | 77.36 | 77.33 | 77.35 | 2,088,518 | -0.01(-0.01%) |
Apr 13, 2021 | 77.31 | 77.37 | 77.27 | 77.36 | 1,881,411 | +0.07(+0.09%) |
Apr 12, 2021 | 77.31 | 77.32 | 77.28 | 77.29 | 1,935,229 | -0.03(-0.04%) |
Apr 09, 2021 | 77.33 | 77.37 | 77.30 | 77.32 | 5,342,775 | -0.06(-0.07%) |
Apr 08, 2021 | 77.34 | 77.37 | 77.34 | 77.37 | 1,736,965 | +0.04(+0.05%) |
Apr 07, 2021 | 77.33 | 77.37 | 77.33 | 77.34 | 1,979,070 | +0.03(+0.04%) |
Apr 06, 2021 | 77.23 | 77.31 | 77.22 | 77.31 | 2,652,920 | +0.09(+0.12%) |
Apr 05, 2021 | 77.20 | 77.22 | 77.17 | 77.22 | 3,523,993 | -0.04(-0.05%) |
Apr 01, 2021 | 77.29 | 77.38 | 77.25 | 77.25 | 2,785,926 | +0.02(+0.02%) |
Mar 31, 2021 | 77.24 | 77.27 | 77.22 | 77.23 | 2,209,318 | -0.01(-0.01%) |
Mar 30, 2021 | 77.23 | 77.25 | 77.20 | 77.24 | 3,385,477 | -0.03(-0.04%) |
Mar 29, 2021 | 77.31 | 77.31 | 77.24 | 77.27 | 2,401,191 | -0.03(-0.04%) |
Mar 26, 2021 | 77.30 | 77.33 | 77.28 | 77.30 | 1,859,830 | -0.05(-0.06%) |
Mar 25, 2021 | 77.32 | 77.35 | 77.29 | 77.35 | 1,637,104 | +0.04(+0.05%) |
Mar 24, 2021 | 77.28 | 77.32 | 77.26 | 77.31 | 1,741,462 | +0.00(+0.00%) |
Mar 23, 2021 | 77.28 | 77.31 | 77.26 | 77.31 | 1,448,248 | +0.07(+0.09%) |
Mar 22, 2021 | 77.26 | 77.26 | 77.23 | 77.24 | 1,843,931 | +0.02(+0.02%) |
Mar 19, 2021 | 77.20 | 77.27 | 77.18 | 77.23 | 2,391,590 | -0.02(-0.02%) |
Mar 18, 2021 | 77.23 | 77.30 | 77.17 | 77.24 | 3,416,791 | -0.08(-0.11%) |
Mar 17, 2021 | 77.24 | 77.39 | 77.22 | 77.33 | 3,169,356 | +0.06(+0.07%) |
Mar 16, 2021 | 77.24 | 77.29 | 77.23 | 77.27 | 4,116,551 | +0.03(+0.04%) |
Mar 15, 2021 | 77.21 | 77.24 | 77.20 | 77.24 | 2,034,585 | +0.02(+0.02%) |
Mar 12, 2021 | 77.23 | 77.34 | 77.19 | 77.23 | 2,617,192 | -0.08(-0.10%) |
Mar 11, 2021 | 77.28 | 77.32 | 77.25 | 77.30 | 2,392,913 | +0.06(+0.07%) |
Mar 10, 2021 | 77.22 | 77.28 | 77.20 | 77.24 | 1,802,014 | +0.06(+0.07%) |
Mar 09, 2021 | 77.18 | 77.22 | 77.15 | 77.19 | 2,524,785 | +0.06(+0.07%) |
Mar 08, 2021 | 77.23 | 77.24 | 77.13 | 77.13 | 2,848,873 | -0.16(-0.21%) |
Mar 05, 2021 | 77.24 | 77.30 | 77.23 | 77.29 | 2,832,684 | -0.02(-0.02%) |
Mar 04, 2021 | 77.39 | 77.41 | 77.30 | 77.31 | 3,079,981 | -0.08(-0.11%) |
Mar 03, 2021 | 77.39 | 77.41 | 77.35 | 77.39 | 2,379,375 | -0.08(-0.11%) |
Mar 02, 2021 | 77.44 | 77.48 | 77.42 | 77.48 | 1,834,596 | +0.04(+0.05%) |