Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 76.30 | 76.43 | 76.24 | 76.38 | 5,967,936 | +0.15(+0.19%) |
Feb 25, 2021 | 76.47 | 76.48 | 76.19 | 76.23 | 6,203,764 | -0.37(-0.48%) |
Feb 24, 2021 | 76.55 | 76.61 | 76.52 | 76.60 | 3,043,951 | -0.02(-0.02%) |
Feb 23, 2021 | 76.54 | 76.62 | 76.52 | 76.62 | 6,389,534 | +0.06(+0.08%) |
Feb 22, 2021 | 76.61 | 76.62 | 76.55 | 76.55 | 4,488,437 | -0.08(-0.11%) |
Feb 19, 2021 | 76.67 | 76.68 | 76.63 | 76.64 | 4,593,246 | -0.05(-0.06%) |
Feb 18, 2021 | 76.67 | 76.69 | 76.66 | 76.68 | 2,807,033 | +0.01(+0.01%) |
Feb 17, 2021 | 76.67 | 76.68 | 76.63 | 76.67 | 4,242,461 | +0.03(+0.04%) |
Feb 16, 2021 | 76.67 | 76.68 | 76.64 | 76.65 | 4,001,181 | -0.07(-0.10%) |
Feb 12, 2021 | 76.72 | 76.75 | 76.70 | 76.72 | 3,327,884 | -0.02(-0.02%) |
Feb 11, 2021 | 76.75 | 76.76 | 76.71 | 76.74 | 2,977,021 | +0.01(+0.01%) |
Feb 10, 2021 | 76.72 | 76.76 | 76.71 | 76.73 | 3,728,607 | +0.02(+0.02%) |
Feb 09, 2021 | 76.69 | 76.72 | 76.67 | 76.71 | 3,207,075 | -0.01(-0.01%) |
Feb 08, 2021 | 76.68 | 76.73 | 76.67 | 76.72 | 2,523,058 | +0.03(+0.04%) |
Feb 05, 2021 | 76.68 | 76.71 | 76.67 | 76.69 | 2,875,397 | +0.03(+0.04%) |
Feb 04, 2021 | 76.65 | 76.68 | 76.63 | 76.67 | 3,214,519 | +0.03(+0.04%) |
Feb 03, 2021 | 76.65 | 76.69 | 76.64 | 76.64 | 3,426,256 | -0.03(-0.04%) |
Feb 02, 2021 | 76.64 | 76.67 | 76.62 | 76.67 | 2,932,473 | -0.02(-0.02%) |
Feb 01, 2021 | 76.65 | 76.68 | 76.62 | 76.68 | 2,966,705 | +0.10(+0.13%) |
Jan 29, 2021 | 76.59 | 76.63 | 76.58 | 76.59 | 4,088,697 | +0.00(+0.00%) |
Jan 28, 2021 | 76.60 | 76.62 | 76.58 | 76.59 | 4,498,233 | +0.01(+0.01%) |
Jan 27, 2021 | 76.65 | 76.92 | 76.58 | 76.58 | 3,516,066 | -0.04(-0.05%) |
Jan 26, 2021 | 76.59 | 76.64 | 76.59 | 76.61 | 4,117,639 | +0.02(+0.02%) |
Jan 25, 2021 | 76.61 | 76.64 | 76.59 | 76.60 | 2,807,776 | -0.01(-0.01%) |
Jan 22, 2021 | 76.59 | 76.64 | 76.53 | 76.61 | 5,357,476 | -0.02(-0.02%) |
Jan 21, 2021 | 76.53 | 76.63 | 76.47 | 76.62 | 4,558,533 | +0.01(+0.01%) |
Jan 20, 2021 | 76.60 | 76.62 | 76.60 | 76.61 | 2,731,307 | +0.01(+0.01%) |
Jan 19, 2021 | 76.59 | 76.61 | 76.56 | 76.61 | 7,437,298 | +0.02(+0.02%) |
Jan 15, 2021 | 76.64 | 76.64 | 76.56 | 76.59 | 2,971,516 | +0.00(+0.00%) |
Jan 14, 2021 | 76.62 | 76.65 | 76.58 | 76.59 | 3,329,737 | -0.04(-0.05%) |
Jan 13, 2021 | 76.56 | 76.64 | 76.55 | 76.62 | 2,856,397 | +0.07(+0.10%) |
Jan 12, 2021 | 76.51 | 76.55 | 76.46 | 76.55 | 7,284,269 | +0.05(+0.06%) |
Jan 11, 2021 | 76.54 | 76.54 | 76.38 | 76.50 | 2,960,021 | -0.05(-0.06%) |
Jan 08, 2021 | 76.59 | 76.59 | 76.52 | 76.55 | 5,239,301 | -0.03(-0.04%) |
Jan 07, 2021 | 76.57 | 76.60 | 76.55 | 76.58 | 4,379,516 | -0.02(-0.02%) |
Jan 06, 2021 | 76.61 | 76.62 | 76.56 | 76.60 | 3,770,150 | -0.07(-0.10%) |
Jan 05, 2021 | 76.65 | 76.68 | 76.65 | 76.67 | 2,457,991 | -0.04(-0.05%) |
Jan 04, 2021 | 76.72 | 76.72 | 76.65 | 76.71 | 3,859,241 | -0.01(-0.01%) |
Dec 31, 2020 | 76.72 | 76.72 | 76.72 | 2,810,642 | +0.00(+0.00%) | |
Dec 30, 2020 | 76.67 | 76.73 | 76.65 | 76.72 | 2,810,642 | +0.05(+0.06%) |
Dec 29, 2020 | 76.63 | 76.67 | 76.61 | 76.67 | 3,255,540 | +0.05(+0.06%) |
Dec 28, 2020 | 76.63 | 76.64 | 76.58 | 76.62 | 2,833,801 | +0.03(+0.04%) |
Dec 24, 2020 | 76.57 | 76.61 | 76.57 | 76.60 | 1,280,390 | +0.04(+0.05%) |
Dec 23, 2020 | 76.58 | 76.61 | 76.50 | 76.56 | 5,858,705 | +0.04(+0.05%) |
Dec 22, 2020 | 76.49 | 76.53 | 76.49 | 76.52 | 2,384,837 | +0.06(+0.07%) |
Dec 21, 2020 | 76.49 | 76.50 | 76.44 | 76.47 | 3,362,264 | -0.06(-0.07%) |
Dec 18, 2020 | 76.52 | 76.54 | 76.49 | 76.52 | 4,325,343 | +0.00(+0.00%) |
Dec 17, 2020 | 76.49 | 76.52 | 76.46 | 76.52 | 3,372,963 | +0.04(+0.05%) |
Dec 16, 2020 | 76.47 | 76.50 | 76.42 | 76.49 | 3,111,961 | +0.02(+0.02%) |
Dec 15, 2020 | 76.49 | 76.49 | 76.41 | 76.47 | 2,667,513 | +0.06(+0.07%) |
Dec 14, 2020 | 76.46 | 76.73 | 76.40 | 76.41 | 4,101,118 | -0.01(-0.01%) |
Dec 11, 2020 | 76.39 | 76.44 | 76.37 | 76.42 | 2,880,338 | +0.07(+0.10%) |
Dec 10, 2020 | 76.30 | 76.39 | 76.30 | 76.35 | 3,427,213 | +0.03(+0.04%) |
Dec 09, 2020 | 76.37 | 76.37 | 76.30 | 76.32 | 2,290,070 | -0.06(-0.08%) |
Dec 08, 2020 | 76.38 | 76.47 | 76.36 | 76.38 | 2,282,216 | -0.04(-0.05%) |
Dec 07, 2020 | 76.36 | 76.42 | 76.34 | 76.42 | 3,147,633 | +0.06(+0.08%) |
Dec 04, 2020 | 76.46 | 76.46 | 76.35 | 76.36 | 2,371,678 | -0.04(-0.05%) |
Dec 03, 2020 | 76.37 | 76.43 | 76.37 | 76.39 | 2,679,856 | +0.04(+0.05%) |
Dec 02, 2020 | 76.36 | 76.37 | 76.32 | 76.36 | 2,835,851 | +0.00(+0.00%) |