Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 78.39 | 78.43 | 78.29 | 78.43 | 7,465,687 | +0.11(+0.14%) |
Apr 29, 2021 | 78.24 | 78.32 | 78.14 | 78.32 | 6,791,817 | -0.06(-0.08%) |
Apr 28, 2021 | 78.36 | 78.40 | 78.22 | 78.38 | 5,956,477 | +0.04(+0.05%) |
Apr 27, 2021 | 78.53 | 78.53 | 78.33 | 78.35 | 4,837,911 | -0.20(-0.26%) |
Apr 26, 2021 | 78.61 | 78.64 | 78.53 | 78.55 | 4,128,181 | -0.06(-0.07%) |
Apr 23, 2021 | 78.63 | 78.65 | 78.51 | 78.60 | 6,996,384 | +0.01(+0.01%) |
Apr 22, 2021 | 78.57 | 78.61 | 78.46 | 78.59 | 4,356,876 | +0.04(+0.05%) |
Apr 21, 2021 | 78.45 | 78.56 | 78.41 | 78.56 | 4,901,008 | +0.08(+0.11%) |
Apr 20, 2021 | 78.33 | 78.52 | 78.32 | 78.47 | 6,940,124 | +0.13(+0.16%) |
Apr 19, 2021 | 78.29 | 78.36 | 78.24 | 78.35 | 6,702,360 | -0.05(-0.06%) |
Apr 16, 2021 | 78.39 | 78.47 | 78.24 | 78.39 | 6,739,827 | -0.21(-0.27%) |
Apr 15, 2021 | 78.49 | 78.70 | 78.44 | 78.60 | 5,864,872 | +0.33(+0.42%) |
Apr 14, 2021 | 78.24 | 78.31 | 78.20 | 78.27 | 4,992,335 | -0.06(-0.07%) |
Apr 13, 2021 | 78.09 | 78.33 | 78.09 | 78.33 | 4,454,510 | +0.20(+0.26%) |
Apr 12, 2021 | 78.12 | 78.12 | 78.05 | 78.12 | 4,343,754 | -0.02(-0.02%) |
Apr 09, 2021 | 78.16 | 78.25 | 78.05 | 78.14 | 10,597,634 | -0.10(-0.13%) |
Apr 08, 2021 | 78.16 | 78.25 | 78.14 | 78.24 | 4,209,648 | +0.17(+0.22%) |
Apr 07, 2021 | 78.10 | 78.21 | 78.05 | 78.07 | 5,957,535 | -0.09(-0.12%) |
Apr 06, 2021 | 77.99 | 78.18 | 77.97 | 78.16 | 5,871,160 | +0.28(+0.35%) |
Apr 05, 2021 | 77.84 | 77.92 | 77.78 | 77.89 | 8,914,921 | -0.12(-0.15%) |
Apr 01, 2021 | 77.99 | 78.04 | 77.89 | 78.01 | 5,196,466 | +0.25(+0.32%) |
Mar 31, 2021 | 77.79 | 77.87 | 77.67 | 77.75 | 7,571,810 | -0.04(-0.05%) |
Mar 30, 2021 | 77.62 | 77.80 | 77.56 | 77.79 | 5,196,468 | +0.08(+0.11%) |
Mar 29, 2021 | 77.83 | 77.86 | 77.63 | 77.71 | 4,113,745 | -0.10(-0.13%) |
Mar 26, 2021 | 77.79 | 77.94 | 77.76 | 77.81 | 3,678,637 | -0.14(-0.18%) |
Mar 25, 2021 | 78.04 | 78.07 | 77.86 | 77.95 | 4,223,557 | -0.06(-0.07%) |
Mar 24, 2021 | 77.79 | 78.01 | 77.77 | 78.00 | 5,609,390 | +0.12(+0.15%) |
Mar 23, 2021 | 77.89 | 77.90 | 77.72 | 77.88 | 5,609,822 | +0.17(+0.22%) |
Mar 22, 2021 | 77.67 | 77.75 | 77.59 | 77.71 | 5,173,695 | +0.22(+0.28%) |
Mar 19, 2021 | 77.83 | 77.89 | 77.37 | 77.49 | 5,414,337 | +0.06(+0.08%) |
Mar 18, 2021 | 77.37 | 77.53 | 77.30 | 77.42 | 5,344,721 | -0.32(-0.41%) |
Mar 17, 2021 | 77.64 | 77.83 | 77.50 | 77.75 | 8,030,813 | -0.03(-0.04%) |
Mar 16, 2021 | 77.83 | 77.87 | 77.70 | 77.77 | 6,710,600 | -0.01(-0.01%) |
Mar 15, 2021 | 77.70 | 77.83 | 77.70 | 77.78 | 5,461,240 | +0.09(+0.12%) |
Mar 12, 2021 | 77.77 | 77.78 | 77.62 | 77.69 | 6,229,124 | -0.47(-0.60%) |
Mar 11, 2021 | 78.14 | 78.21 | 78.05 | 78.16 | 6,003,598 | +0.01(+0.01%) |
Mar 10, 2021 | 78.09 | 78.20 | 78.05 | 78.15 | 5,760,225 | +0.15(+0.19%) |
Mar 09, 2021 | 77.95 | 78.08 | 77.95 | 78.00 | 8,359,046 | +0.26(+0.33%) |
Mar 08, 2021 | 77.98 | 78.01 | 77.75 | 77.75 | 6,326,862 | -0.36(-0.46%) |
Mar 05, 2021 | 78.01 | 78.13 | 77.94 | 78.10 | 7,486,498 | -0.05(-0.06%) |
Mar 04, 2021 | 78.42 | 78.45 | 78.06 | 78.15 | 10,564,775 | -0.25(-0.32%) |
Mar 03, 2021 | 78.44 | 78.48 | 78.31 | 78.40 | 6,561,966 | -0.25(-0.32%) |
Mar 02, 2021 | 78.61 | 78.66 | 78.56 | 78.64 | 5,817,033 | -0.01(-0.01%) |
Mar 01, 2021 | 78.57 | 78.70 | 78.50 | 78.65 | 7,792,675 | -0.10(-0.13%) |
Feb 26, 2021 | 78.42 | 78.76 | 78.17 | 78.76 | 9,363,162 | +0.68(+0.87%) |
Feb 25, 2021 | 78.44 | 78.49 | 77.82 | 78.08 | 10,864,269 | -0.69(-0.87%) |
Feb 24, 2021 | 78.52 | 78.80 | 78.46 | 78.77 | 5,635,121 | -0.05(-0.06%) |
Feb 23, 2021 | 78.72 | 78.86 | 78.65 | 78.81 | 7,066,628 | -0.02(-0.02%) |
Feb 22, 2021 | 78.99 | 79.08 | 78.81 | 78.83 | 5,248,305 | -0.22(-0.28%) |
Feb 19, 2021 | 79.21 | 79.22 | 78.99 | 79.05 | 4,376,859 | -0.27(-0.35%) |
Feb 18, 2021 | 79.25 | 79.36 | 79.20 | 79.32 | 5,027,270 | -0.05(-0.06%) |
Feb 17, 2021 | 79.33 | 79.37 | 79.26 | 79.37 | 5,692,855 | +0.16(+0.21%) |
Feb 16, 2021 | 79.32 | 79.35 | 79.19 | 79.21 | 7,313,544 | -0.38(-0.47%) |
Feb 12, 2021 | 79.66 | 79.70 | 79.56 | 79.58 | 5,265,544 | -0.21(-0.26%) |
Feb 11, 2021 | 79.87 | 79.90 | 79.75 | 79.79 | 4,995,783 | -0.08(-0.10%) |
Feb 10, 2021 | 79.84 | 79.87 | 79.79 | 79.87 | 4,076,268 | +0.13(+0.16%) |
Feb 09, 2021 | 79.78 | 79.86 | 79.74 | 79.75 | 4,882,241 | -0.04(-0.05%) |
Feb 08, 2021 | 79.70 | 79.84 | 79.67 | 79.78 | 6,078,860 | +0.09(+0.11%) |
Feb 05, 2021 | 79.80 | 79.85 | 79.68 | 79.69 | 4,802,760 | -0.11(-0.14%) |
Feb 04, 2021 | 79.77 | 79.83 | 79.67 | 79.80 | 5,076,599 | +0.02(+0.02%) |
Feb 03, 2021 | 79.87 | 79.88 | 79.78 | 79.78 | 4,661,319 | -0.14(-0.17%) |
Feb 02, 2021 | 79.92 | 79.95 | 79.88 | 79.92 | 4,970,090 | -0.10(-0.13%) |