Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 79.60 | 79.60 | 79.46 | 79.50 | 899,471 | +0.03(+0.04%) |
May 27, 2021 | 79.62 | 79.64 | 79.46 | 79.47 | 1,325,583 | -0.10(-0.13%) |
May 26, 2021 | 79.62 | 79.63 | 79.35 | 79.57 | 868,438 | +0.00(+0.00%) |
May 25, 2021 | 79.63 | 79.65 | 79.57 | 79.57 | 824,858 | -0.05(-0.06%) |
May 24, 2021 | 79.64 | 79.69 | 79.54 | 79.62 | 926,148 | -0.02(-0.03%) |
May 21, 2021 | 79.65 | 79.69 | 79.58 | 79.64 | 680,802 | +0.03(+0.04%) |
May 20, 2021 | 79.55 | 79.64 | 79.51 | 79.61 | 466,527 | +0.06(+0.08%) |
May 19, 2021 | 79.49 | 79.58 | 79.46 | 79.55 | 1,403,043 | +0.03(+0.04%) |
May 18, 2021 | 79.52 | 79.56 | 79.48 | 79.52 | 1,056,826 | +0.02(+0.03%) |
May 17, 2021 | 79.50 | 79.60 | 79.48 | 79.50 | 871,933 | -0.06(-0.08%) |
May 14, 2021 | 79.50 | 79.58 | 79.45 | 79.56 | 1,177,582 | +0.06(+0.08%) |
May 13, 2021 | 79.59 | 79.59 | 79.49 | 79.50 | 923,363 | -0.05(-0.06%) |
May 12, 2021 | 79.59 | 79.64 | 79.53 | 79.55 | 1,185,707 | -0.05(-0.06%) |
May 11, 2021 | 79.55 | 79.65 | 79.54 | 79.60 | 1,220,478 | -0.02(-0.03%) |
May 10, 2021 | 79.55 | 79.67 | 79.52 | 79.62 | 863,286 | +0.12(+0.15%) |
May 07, 2021 | 79.65 | 79.70 | 79.47 | 79.50 | 3,080,410 | -0.11(-0.14%) |
May 06, 2021 | 79.74 | 79.75 | 79.60 | 79.61 | 875,248 | -0.07(-0.09%) |
May 05, 2021 | 79.71 | 79.77 | 79.64 | 79.68 | 753,758 | -0.05(-0.06%) |
May 04, 2021 | 79.75 | 79.76 | 79.65 | 79.73 | 679,632 | +0.04(+0.05%) |
May 03, 2021 | 79.77 | 79.77 | 79.69 | 79.69 | 1,283,995 | -0.01(-0.01%) |
Apr 30, 2021 | 79.71 | 79.78 | 79.65 | 79.70 | 1,410,500 | -0.01(-0.01%) |
Apr 29, 2021 | 79.81 | 79.81 | 79.70 | 79.71 | 1,257,936 | +0.04(+0.05%) |
Apr 28, 2021 | 79.86 | 79.90 | 79.52 | 79.67 | 3,948,499 | -0.24(-0.30%) |
Apr 27, 2021 | 79.91 | 79.98 | 79.91 | 79.91 | 815,714 | +0.01(+0.01%) |
Apr 26, 2021 | 79.85 | 80.05 | 79.85 | 79.90 | 826,160 | +0.00(+0.00%) |
Apr 23, 2021 | 79.87 | 80.17 | 79.82 | 79.90 | 1,793,800 | +0.07(+0.09%) |
Apr 22, 2021 | 79.89 | 79.94 | 79.80 | 79.83 | 1,177,098 | -0.02(-0.03%) |
Apr 21, 2021 | 79.95 | 79.95 | 79.80 | 79.85 | 2,213,089 | -0.03(-0.04%) |
Apr 20, 2021 | 79.82 | 79.91 | 79.82 | 79.88 | 621,682 | +0.05(+0.06%) |
Apr 19, 2021 | 79.91 | 79.91 | 79.81 | 79.83 | 814,638 | -0.05(-0.06%) |
Apr 16, 2021 | 79.88 | 79.92 | 79.80 | 79.88 | 458,300 | +0.05(+0.06%) |
Apr 15, 2021 | 79.82 | 79.87 | 79.70 | 79.83 | 799,339 | +0.15(+0.19%) |
Apr 14, 2021 | 79.71 | 79.75 | 79.67 | 79.68 | 584,721 | -0.04(-0.05%) |
Apr 13, 2021 | 79.70 | 79.79 | 79.65 | 79.72 | 651,038 | +0.05(+0.06%) |
Apr 12, 2021 | 79.78 | 79.79 | 79.65 | 79.67 | 500,946 | -0.12(-0.15%) |
Apr 09, 2021 | 79.66 | 79.80 | 79.65 | 79.79 | 412,300 | +0.11(+0.14%) |
Apr 08, 2021 | 79.65 | 79.72 | 79.65 | 79.68 | 400,147 | +0.02(+0.03%) |
Apr 07, 2021 | 79.63 | 79.75 | 79.60 | 79.66 | 285,267 | +0.00(+0.00%) |
Apr 06, 2021 | 79.60 | 79.75 | 79.57 | 79.66 | 508,650 | +0.08(+0.10%) |
Apr 05, 2021 | 79.40 | 79.70 | 79.35 | 79.58 | 1,560,533 | +0.13(+0.16%) |
Apr 01, 2021 | 80.00 | 80.04 | 79.31 | 79.45 | 579,400 | +0.20(+0.25%) |
Mar 31, 2021 | 79.26 | 79.66 | 79.22 | 79.25 | 1,645,506 | +0.02(+0.03%) |
Mar 30, 2021 | 79.24 | 79.25 | 79.03 | 79.23 | 2,116,665 | +0.23(+0.29%) |
Mar 29, 2021 | 79.19 | 79.54 | 78.97 | 79.00 | 1,099,326 | -0.25(-0.32%) |
Mar 26, 2021 | 78.99 | 79.33 | 78.97 | 79.25 | 1,029,500 | +0.30(+0.38%) |
Mar 25, 2021 | 78.88 | 79.03 | 78.80 | 78.95 | 1,008,764 | -0.01(-0.01%) |
Mar 24, 2021 | 78.90 | 79.00 | 78.84 | 78.96 | 956,826 | +0.14(+0.18%) |
Mar 23, 2021 | 78.80 | 79.01 | 78.80 | 78.82 | 1,413,460 | +0.05(+0.06%) |
Mar 22, 2021 | 79.32 | 79.35 | 78.65 | 78.77 | 1,281,018 | -0.45(-0.57%) |
Mar 19, 2021 | 79.21 | 79.37 | 79.18 | 79.22 | 2,355,600 | -0.03(-0.04%) |
Mar 18, 2021 | 79.25 | 79.31 | 79.14 | 79.25 | 707,524 | +0.02(+0.03%) |
Mar 17, 2021 | 79.34 | 79.46 | 79.15 | 79.23 | 856,184 | +0.02(+0.03%) |
Mar 16, 2021 | 79.29 | 79.43 | 79.18 | 79.21 | 588,312 | -0.12(-0.15%) |
Mar 15, 2021 | 79.15 | 79.38 | 79.15 | 79.33 | 579,725 | +0.18(+0.23%) |
Mar 12, 2021 | 79.15 | 79.24 | 79.06 | 79.15 | 576,100 | -0.09(-0.11%) |
Mar 11, 2021 | 79.25 | 79.25 | 79.12 | 79.24 | 649,069 | +0.18(+0.23%) |
Mar 10, 2021 | 79.23 | 79.30 | 79.03 | 79.06 | 665,223 | -0.10(-0.13%) |
Mar 09, 2021 | 79.19 | 79.68 | 78.94 | 79.16 | 1,193,115 | +0.19(+0.24%) |
Mar 08, 2021 | 79.00 | 79.35 | 78.87 | 78.97 | 1,483,163 | -0.12(-0.15%) |
Mar 05, 2021 | 79.00 | 79.25 | 78.50 | 79.09 | 3,001,600 | -2.70(-3.30%) |
Mar 04, 2021 | 83.07 | 83.62 | 81.47 | 81.79 | 3,636,658 | -1.07(-1.29%) |
Mar 03, 2021 | 83.56 | 83.79 | 82.61 | 82.86 | 1,695,708 | -0.70(-0.84%) |
Mar 02, 2021 | 85.32 | 85.72 | 83.50 | 83.56 | 1,979,254 | -1.85(-2.17%) |