Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 77.41 | 77.47 | 77.40 | 77.46 | 2,739,277 | +0.04(+0.05%) |
Jan 28, 2021 | 77.44 | 77.44 | 77.41 | 77.42 | 1,864,501 | -0.04(-0.05%) |
Jan 27, 2021 | 77.45 | 77.49 | 77.41 | 77.46 | 2,226,207 | +0.02(+0.02%) |
Jan 26, 2021 | 77.41 | 77.46 | 77.41 | 77.44 | 4,092,397 | -0.02(-0.02%) |
Jan 25, 2021 | 77.44 | 77.46 | 77.41 | 77.46 | 2,310,798 | +0.06(+0.07%) |
Jan 22, 2021 | 77.43 | 77.45 | 77.40 | 77.40 | 2,398,726 | -0.04(-0.05%) |
Jan 21, 2021 | 77.40 | 77.44 | 77.38 | 77.44 | 5,827,238 | +0.03(+0.04%) |
Jan 20, 2021 | 77.40 | 77.41 | 77.39 | 77.41 | 1,709,169 | +0.01(+0.01%) |
Jan 19, 2021 | 77.37 | 77.40 | 77.35 | 77.40 | 2,831,464 | +0.03(+0.04%) |
Jan 15, 2021 | 77.40 | 77.40 | 77.36 | 77.38 | 1,696,232 | -0.01(-0.01%) |
Jan 14, 2021 | 77.40 | 77.40 | 77.36 | 77.39 | 3,840,316 | -0.01(-0.01%) |
Jan 13, 2021 | 77.35 | 77.40 | 77.33 | 77.40 | 5,822,785 | +0.05(+0.06%) |
Jan 12, 2021 | 77.31 | 77.36 | 77.25 | 77.35 | 3,854,244 | +0.01(+0.01%) |
Jan 11, 2021 | 77.35 | 77.35 | 77.30 | 77.34 | 2,478,989 | +0.00(+0.00%) |
Jan 08, 2021 | 77.37 | 77.38 | 77.31 | 77.34 | 2,998,327 | -0.04(-0.05%) |
Jan 07, 2021 | 77.37 | 77.39 | 77.36 | 77.38 | 2,162,237 | -0.01(-0.01%) |
Jan 06, 2021 | 77.40 | 77.42 | 77.37 | 77.39 | 1,959,543 | -0.07(-0.10%) |
Jan 05, 2021 | 77.50 | 77.51 | 77.45 | 77.46 | 2,177,065 | -0.04(-0.05%) |
Jan 04, 2021 | 77.51 | 77.51 | 77.45 | 77.50 | 4,699,633 | -0.01(-0.01%) |
Dec 31, 2020 | 77.51 | 77.51 | 77.51 | 2,521,911 | +0.04(+0.05%) | |
Dec 30, 2020 | 77.50 | 77.52 | 77.36 | 77.47 | 2,521,911 | +0.00(+0.00%) |
Dec 29, 2020 | 77.46 | 77.48 | 77.44 | 77.47 | 4,542,860 | +0.02(+0.02%) |
Dec 28, 2020 | 77.47 | 77.49 | 77.43 | 77.45 | 1,643,865 | -0.02(-0.02%) |
Dec 24, 2020 | 77.47 | 77.51 | 77.44 | 77.47 | 987,962 | +0.03(+0.04%) |
Dec 23, 2020 | 77.44 | 77.46 | 77.40 | 77.44 | 1,455,124 | +0.02(+0.03%) |
Dec 22, 2020 | 77.42 | 77.43 | 77.40 | 77.42 | 1,536,118 | +0.02(+0.02%) |
Dec 21, 2020 | 77.43 | 77.44 | 77.38 | 77.40 | 2,258,894 | -0.02(-0.02%) |
Dec 18, 2020 | 77.41 | 77.44 | 77.40 | 77.42 | 2,341,923 | +0.02(+0.02%) |
Dec 17, 2020 | 77.45 | 77.45 | 77.38 | 77.40 | 2,595,074 | +0.00(+0.00%) |
Dec 16, 2020 | 77.40 | 77.41 | 77.38 | 77.40 | 1,654,751 | +0.00(+0.00%) |
Dec 15, 2020 | 77.40 | 77.41 | 77.38 | 77.40 | 2,155,844 | +0.02(+0.02%) |
Dec 14, 2020 | 77.38 | 77.40 | 77.37 | 77.38 | 2,134,411 | -0.03(-0.04%) |
Dec 11, 2020 | 77.37 | 77.41 | 77.37 | 77.41 | 1,462,617 | +0.05(+0.06%) |
Dec 10, 2020 | 77.32 | 77.37 | 77.30 | 77.37 | 2,735,875 | +0.07(+0.10%) |
Dec 09, 2020 | 77.33 | 77.34 | 77.27 | 77.29 | 2,270,660 | -0.05(-0.06%) |
Dec 08, 2020 | 77.34 | 77.36 | 77.33 | 77.34 | 1,655,235 | +0.00(+0.00%) |
Dec 07, 2020 | 77.32 | 77.36 | 77.32 | 77.34 | 2,417,917 | +0.02(+0.02%) |
Dec 04, 2020 | 77.32 | 77.34 | 77.27 | 77.32 | 2,569,165 | -0.01(-0.01%) |
Dec 03, 2020 | 77.31 | 77.35 | 77.30 | 77.33 | 1,819,774 | +0.07(+0.10%) |
Dec 02, 2020 | 77.30 | 77.31 | 77.24 | 77.25 | 2,020,019 | -0.02(-0.02%) |
Dec 01, 2020 | 77.34 | 77.37 | 77.26 | 77.27 | 1,540,821 | -0.05(-0.07%) |
Nov 30, 2020 | 77.35 | 77.36 | 77.33 | 77.33 | 1,603,664 | +0.02(+0.02%) |
Nov 27, 2020 | 77.34 | 77.34 | 77.31 | 77.31 | 1,110,696 | +0.03(+0.04%) |
Nov 25, 2020 | 77.31 | 77.31 | 77.28 | 77.28 | 2,070,319 | +0.00(+0.00%) |
Nov 24, 2020 | 77.26 | 77.31 | 77.25 | 77.28 | 2,411,224 | +0.02(+0.02%) |
Nov 23, 2020 | 77.26 | 77.28 | 77.25 | 77.26 | 2,004,270 | +0.00(+0.00%) |
Nov 20, 2020 | 77.26 | 77.28 | 77.24 | 77.26 | 4,183,955 | +0.02(+0.02%) |
Nov 19, 2020 | 77.21 | 77.27 | 77.21 | 77.24 | 2,571,630 | +0.02(+0.02%) |
Nov 18, 2020 | 77.23 | 77.26 | 77.21 | 77.22 | 2,851,262 | -0.02(-0.02%) |
Nov 17, 2020 | 77.25 | 77.26 | 77.23 | 77.24 | 2,442,705 | +0.02(+0.02%) |
Nov 16, 2020 | 77.24 | 77.24 | 77.20 | 77.22 | 2,144,767 | +0.02(+0.02%) |
Nov 13, 2020 | 77.23 | 77.24 | 77.19 | 77.21 | 1,844,191 | +0.01(+0.01%) |
Nov 12, 2020 | 77.18 | 77.22 | 77.16 | 77.20 | 3,016,878 | +0.04(+0.05%) |
Nov 11, 2020 | 77.10 | 77.16 | 77.09 | 77.16 | 2,337,777 | +0.06(+0.07%) |
Nov 10, 2020 | 77.11 | 77.16 | 77.09 | 77.10 | 1,741,806 | -0.04(-0.05%) |
Nov 09, 2020 | 77.14 | 77.21 | 77.11 | 77.14 | 2,478,870 | -0.09(-0.12%) |
Nov 06, 2020 | 77.25 | 77.30 | 77.22 | 77.23 | 1,345,080 | -0.03(-0.04%) |
Nov 05, 2020 | 77.28 | 77.30 | 77.26 | 77.26 | 1,761,051 | -0.02(-0.02%) |
Nov 04, 2020 | 77.21 | 77.31 | 77.21 | 77.28 | 1,740,680 | +0.13(+0.17%) |
Nov 03, 2020 | 77.17 | 77.20 | 77.15 | 77.15 | 1,665,834 | -0.02(-0.02%) |