Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 77.48 | 77.51 | 77.46 | 77.51 | 3,840,122 | +0.04(+0.05%) |
Jul 29, 2021 | 77.46 | 77.49 | 77.44 | 77.48 | 3,596,784 | -0.04(-0.05%) |
Jul 28, 2021 | 77.48 | 77.51 | 77.41 | 77.51 | 22,204,508 | +0.04(+0.05%) |
Jul 27, 2021 | 77.49 | 77.49 | 77.45 | 77.48 | 11,461,390 | +0.02(+0.02%) |
Jul 26, 2021 | 77.44 | 77.47 | 77.43 | 77.46 | 19,460,240 | +0.00(+0.00%) |
Jul 23, 2021 | 77.40 | 77.48 | 77.40 | 77.46 | 39,464,720 | +0.00(+0.00%) |
Jul 22, 2021 | 77.39 | 77.47 | 77.39 | 77.46 | 3,763,200 | +0.04(+0.05%) |
Jul 21, 2021 | 77.42 | 77.45 | 77.39 | 77.42 | 4,012,374 | -0.03(-0.04%) |
Jul 20, 2021 | 77.52 | 77.53 | 77.44 | 77.45 | 5,584,235 | +0.02(+0.02%) |
Jul 19, 2021 | 77.42 | 77.49 | 77.38 | 77.43 | 3,111,387 | +0.11(+0.15%) |
Jul 16, 2021 | 77.28 | 77.38 | 77.27 | 77.32 | 1,624,400 | -0.03(-0.04%) |
Jul 15, 2021 | 77.35 | 77.35 | 77.30 | 77.34 | 2,061,802 | +0.02(+0.02%) |
Jul 14, 2021 | 77.31 | 77.33 | 77.25 | 77.33 | 1,624,172 | +0.08(+0.10%) |
Jul 13, 2021 | 77.30 | 77.30 | 77.24 | 77.25 | 1,675,859 | -0.07(-0.09%) |
Jul 12, 2021 | 77.36 | 77.36 | 77.31 | 77.32 | 1,509,644 | -0.05(-0.06%) |
Jul 09, 2021 | 77.38 | 77.38 | 77.34 | 77.36 | 2,440,178 | -0.06(-0.07%) |
Jul 08, 2021 | 77.38 | 77.43 | 77.36 | 77.42 | 2,209,137 | +0.06(+0.07%) |
Jul 07, 2021 | 77.30 | 77.36 | 77.30 | 77.36 | 1,692,112 | +0.04(+0.05%) |
Jul 06, 2021 | 77.27 | 77.35 | 77.25 | 77.33 | 1,653,602 | +0.07(+0.09%) |
Jul 02, 2021 | 77.24 | 77.26 | 77.21 | 77.26 | 1,206,422 | +0.06(+0.07%) |
Jul 01, 2021 | 77.23 | 77.30 | 77.18 | 77.20 | 1,996,189 | -0.02(-0.03%) |
Jun 30, 2021 | 77.24 | 77.24 | 77.21 | 77.22 | 2,017,832 | +0.01(+0.01%) |
Jun 29, 2021 | 77.20 | 77.21 | 77.19 | 77.21 | 1,647,148 | +0.02(+0.02%) |
Jun 28, 2021 | 77.19 | 77.21 | 77.17 | 77.20 | 3,191,647 | +0.04(+0.05%) |
Jun 25, 2021 | 77.17 | 77.20 | 77.14 | 77.16 | 1,770,436 | -0.02(-0.02%) |
Jun 24, 2021 | 77.21 | 77.21 | 77.16 | 77.18 | 1,925,736 | -0.01(-0.01%) |
Jun 23, 2021 | 77.23 | 77.23 | 77.18 | 77.19 | 2,575,802 | -0.05(-0.06%) |
Jun 22, 2021 | 77.17 | 77.23 | 77.17 | 77.23 | 1,555,546 | +0.07(+0.09%) |
Jun 21, 2021 | 77.17 | 77.18 | 77.09 | 77.17 | 3,371,616 | +0.00(+0.00%) |
Jun 18, 2021 | 77.17 | 77.18 | 77.06 | 77.17 | 3,275,419 | -0.03(-0.04%) |
Jun 17, 2021 | 77.21 | 77.22 | 77.20 | 77.20 | 1,639,600 | -0.03(-0.04%) |
Jun 16, 2021 | 77.36 | 77.40 | 77.19 | 77.22 | 2,670,424 | -0.17(-0.22%) |
Jun 15, 2021 | 77.36 | 77.39 | 77.36 | 77.39 | 1,541,835 | -0.01(-0.01%) |
Jun 14, 2021 | 77.43 | 77.45 | 77.37 | 77.40 | 1,522,636 | -0.04(-0.05%) |
Jun 11, 2021 | 77.49 | 77.49 | 77.44 | 77.44 | 1,357,948 | -0.04(-0.05%) |
Jun 10, 2021 | 77.41 | 77.48 | 77.39 | 77.48 | 2,022,297 | +0.06(+0.07%) |
Jun 09, 2021 | 77.45 | 77.46 | 77.41 | 77.42 | 1,974,188 | +0.02(+0.02%) |
Jun 08, 2021 | 77.38 | 77.40 | 77.38 | 77.40 | 1,528,189 | +0.03(+0.04%) |
Jun 07, 2021 | 77.36 | 77.37 | 77.35 | 77.37 | 2,346,175 | -0.01(-0.01%) |
Jun 04, 2021 | 77.36 | 77.38 | 77.34 | 77.38 | 3,389,528 | +0.08(+0.11%) |
Jun 03, 2021 | 77.34 | 77.34 | 77.30 | 77.30 | 1,360,011 | -0.08(-0.10%) |
Jun 02, 2021 | 77.42 | 77.42 | 77.36 | 77.37 | 1,654,900 | +0.02(+0.02%) |
Jun 01, 2021 | 77.37 | 77.37 | 77.35 | 77.36 | 1,963,495 | -0.02(-0.02%) |
May 28, 2021 | 77.33 | 77.39 | 77.32 | 77.37 | 2,163,970 | +0.04(+0.05%) |
May 27, 2021 | 77.34 | 77.36 | 77.28 | 77.33 | 3,085,157 | -0.03(-0.04%) |
May 26, 2021 | 77.33 | 77.37 | 77.33 | 77.36 | 3,158,823 | -0.01(-0.01%) |
May 25, 2021 | 77.31 | 77.37 | 77.31 | 77.37 | 2,292,725 | +0.04(+0.05%) |
May 24, 2021 | 77.30 | 77.33 | 77.29 | 77.33 | 4,805,454 | +0.02(+0.02%) |
May 21, 2021 | 77.30 | 77.32 | 77.29 | 77.32 | 2,469,598 | +0.00(+0.00%) |
May 20, 2021 | 77.28 | 77.32 | 77.25 | 77.32 | 4,263,784 | +0.06(+0.07%) |
May 19, 2021 | 77.30 | 77.30 | 77.23 | 77.26 | 3,857,166 | -0.04(-0.05%) |
May 18, 2021 | 77.29 | 77.31 | 77.23 | 77.30 | 6,092,472 | +0.02(+0.02%) |
May 17, 2021 | 77.28 | 77.29 | 77.26 | 77.28 | 3,087,906 | -0.01(-0.01%) |
May 14, 2021 | 77.28 | 77.30 | 77.26 | 77.29 | 3,648,359 | +0.02(+0.02%) |
May 13, 2021 | 77.23 | 77.27 | 77.21 | 77.27 | 3,654,101 | +0.06(+0.07%) |
May 12, 2021 | 77.20 | 77.22 | 77.18 | 77.21 | 2,578,677 | -0.06(-0.07%) |
May 11, 2021 | 77.31 | 77.32 | 77.26 | 77.27 | 2,388,602 | -0.04(-0.05%) |
May 10, 2021 | 77.32 | 77.34 | 77.31 | 77.31 | 2,555,830 | -0.03(-0.04%) |
May 07, 2021 | 77.31 | 77.37 | 77.31 | 77.33 | 1,903,231 | +0.06(+0.07%) |
May 06, 2021 | 77.28 | 77.29 | 77.26 | 77.28 | 1,459,951 | -0.02(-0.02%) |
May 05, 2021 | 77.25 | 77.30 | 77.23 | 77.30 | 1,824,574 | +0.07(+0.09%) |
May 04, 2021 | 77.25 | 77.26 | 77.19 | 77.23 | 2,341,617 | +0.01(+0.01%) |