Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 76.33 | 76.38 | 76.32 | 76.33 | 4,102,419 | +0.00(+0.00%) |
Jan 28, 2021 | 76.34 | 76.37 | 76.32 | 76.33 | 4,513,330 | +0.01(+0.01%) |
Jan 27, 2021 | 76.40 | 76.66 | 76.32 | 76.32 | 3,527,866 | -0.04(-0.05%) |
Jan 26, 2021 | 76.33 | 76.39 | 76.33 | 76.36 | 4,131,459 | +0.02(+0.02%) |
Jan 25, 2021 | 76.35 | 76.39 | 76.33 | 76.34 | 2,817,200 | -0.01(-0.01%) |
Jan 22, 2021 | 76.33 | 76.39 | 76.28 | 76.35 | 5,375,457 | -0.02(-0.02%) |
Jan 21, 2021 | 76.27 | 76.38 | 76.21 | 76.37 | 4,573,832 | +0.01(+0.01%) |
Jan 20, 2021 | 76.34 | 76.37 | 76.34 | 76.36 | 2,740,473 | +0.01(+0.01%) |
Jan 19, 2021 | 76.33 | 76.36 | 76.30 | 76.35 | 7,462,259 | +0.02(+0.02%) |
Jan 15, 2021 | 76.39 | 76.39 | 76.31 | 76.33 | 2,981,489 | +0.00(+0.00%) |
Jan 14, 2021 | 76.37 | 76.40 | 76.32 | 76.33 | 3,340,912 | -0.04(-0.05%) |
Jan 13, 2021 | 76.30 | 76.39 | 76.29 | 76.37 | 2,865,984 | +0.07(+0.10%) |
Jan 12, 2021 | 76.26 | 76.29 | 76.21 | 76.29 | 7,308,717 | +0.05(+0.06%) |
Jan 11, 2021 | 76.29 | 76.29 | 76.12 | 76.25 | 2,969,955 | -0.05(-0.06%) |
Jan 08, 2021 | 76.33 | 76.33 | 76.26 | 76.29 | 5,256,885 | -0.03(-0.04%) |
Jan 07, 2021 | 76.31 | 76.35 | 76.29 | 76.32 | 4,394,214 | -0.02(-0.02%) |
Jan 06, 2021 | 76.36 | 76.37 | 76.30 | 76.34 | 3,782,804 | -0.07(-0.10%) |
Jan 05, 2021 | 76.40 | 76.42 | 76.40 | 76.41 | 2,466,240 | -0.04(-0.05%) |
Jan 04, 2021 | 76.46 | 76.46 | 76.40 | 76.45 | 3,872,194 | -0.01(-0.01%) |
Dec 31, 2020 | 76.46 | 76.46 | 76.46 | 2,820,075 | +0.00(+0.00%) | |
Dec 30, 2020 | 76.41 | 76.47 | 76.40 | 76.46 | 2,820,075 | +0.05(+0.06%) |
Dec 29, 2020 | 76.38 | 76.41 | 76.36 | 76.41 | 3,266,467 | +0.05(+0.06%) |
Dec 28, 2020 | 76.38 | 76.39 | 76.32 | 76.37 | 2,843,311 | +0.03(+0.04%) |
Dec 24, 2020 | 76.31 | 76.36 | 76.31 | 76.34 | 1,284,687 | +0.04(+0.05%) |
Dec 23, 2020 | 76.32 | 76.35 | 76.24 | 76.30 | 5,878,368 | +0.04(+0.05%) |
Dec 22, 2020 | 76.24 | 76.28 | 76.23 | 76.27 | 2,392,841 | +0.06(+0.07%) |
Dec 21, 2020 | 76.24 | 76.25 | 76.18 | 76.21 | 3,373,549 | -0.06(-0.07%) |
Dec 18, 2020 | 76.27 | 76.28 | 76.24 | 76.27 | 4,339,860 | +0.00(+0.00%) |
Dec 17, 2020 | 76.24 | 76.27 | 76.20 | 76.27 | 3,384,284 | +0.04(+0.05%) |
Dec 16, 2020 | 76.21 | 76.25 | 76.17 | 76.23 | 3,122,406 | +0.02(+0.02%) |
Dec 15, 2020 | 76.23 | 76.23 | 76.16 | 76.21 | 2,676,465 | +0.05(+0.07%) |
Dec 14, 2020 | 76.20 | 76.48 | 76.15 | 76.16 | 4,114,882 | -0.01(-0.01%) |
Dec 11, 2020 | 76.14 | 76.18 | 76.11 | 76.17 | 2,890,005 | +0.07(+0.10%) |
Dec 10, 2020 | 76.05 | 76.14 | 76.05 | 76.09 | 3,438,715 | +0.03(+0.04%) |
Dec 09, 2020 | 76.12 | 76.12 | 76.05 | 76.06 | 2,297,756 | -0.06(-0.08%) |
Dec 08, 2020 | 76.13 | 76.21 | 76.10 | 76.13 | 2,289,876 | -0.04(-0.05%) |
Dec 07, 2020 | 76.10 | 76.17 | 76.08 | 76.17 | 3,158,197 | +0.06(+0.08%) |
Dec 04, 2020 | 76.20 | 76.20 | 76.09 | 76.10 | 2,379,638 | -0.04(-0.05%) |
Dec 03, 2020 | 76.11 | 76.17 | 76.11 | 76.14 | 2,688,850 | +0.04(+0.05%) |
Dec 02, 2020 | 76.10 | 76.11 | 76.06 | 76.10 | 2,845,368 | +0.00(+0.00%) |
Dec 01, 2020 | 76.12 | 76.20 | 76.06 | 76.10 | 4,420,473 | -0.05(-0.06%) |
Nov 30, 2020 | 76.07 | 76.15 | 76.07 | 76.15 | 3,377,237 | +0.07(+0.10%) |
Nov 27, 2020 | 76.06 | 76.08 | 76.06 | 76.07 | 1,248,080 | +0.03(+0.04%) |
Nov 25, 2020 | 76.03 | 76.06 | 76.02 | 76.05 | 2,440,021 | +0.03(+0.04%) |
Nov 24, 2020 | 75.98 | 76.02 | 75.97 | 76.02 | 2,867,460 | +0.06(+0.08%) |
Nov 23, 2020 | 75.87 | 75.98 | 75.87 | 75.96 | 2,806,059 | +0.00(+0.00%) |
Nov 20, 2020 | 76.02 | 76.03 | 75.88 | 75.96 | 3,430,556 | -0.03(-0.04%) |
Nov 19, 2020 | 75.88 | 76.00 | 75.88 | 75.98 | 6,441,929 | +0.08(+0.11%) |
Nov 18, 2020 | 75.93 | 75.94 | 75.88 | 75.90 | 5,523,093 | -0.03(-0.04%) |
Nov 17, 2020 | 75.91 | 75.94 | 75.89 | 75.93 | 3,001,381 | +0.03(+0.04%) |
Nov 16, 2020 | 75.87 | 75.90 | 75.85 | 75.90 | 3,164,694 | +0.05(+0.06%) |
Nov 13, 2020 | 75.85 | 75.88 | 75.82 | 75.85 | 1,885,937 | +0.01(+0.01%) |
Nov 12, 2020 | 75.84 | 75.85 | 75.79 | 75.85 | 4,626,176 | +0.06(+0.08%) |
Nov 11, 2020 | 75.76 | 75.78 | 75.74 | 75.78 | 1,558,691 | +0.00(+0.00%) |
Nov 10, 2020 | 75.76 | 75.83 | 75.74 | 75.78 | 3,022,734 | -0.04(-0.05%) |
Nov 09, 2020 | 75.94 | 75.99 | 75.79 | 75.82 | 5,335,731 | -0.03(-0.04%) |
Nov 06, 2020 | 75.86 | 75.88 | 75.85 | 75.85 | 4,135,803 | -0.05(-0.06%) |
Nov 05, 2020 | 75.85 | 75.94 | 75.84 | 75.89 | 3,907,906 | +0.04(+0.05%) |
Nov 04, 2020 | 75.74 | 75.88 | 75.70 | 75.85 | 3,814,217 | +0.16(+0.21%) |
Nov 03, 2020 | 75.70 | 75.71 | 75.66 | 75.70 | 2,981,551 | +0.02(+0.02%) |