Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 76.77 | 76.89 | 76.74 | 76.83 | 3,523,140 | -0.02(-0.02%) |
Oct 28, 2021 | 76.82 | 76.91 | 76.81 | 76.84 | 3,278,832 | -0.02(-0.02%) |
Oct 27, 2021 | 76.87 | 76.91 | 76.76 | 76.86 | 3,529,287 | +0.02(+0.02%) |
Oct 26, 2021 | 76.86 | 76.84 | 2,570,192 | -0.04(-0.05%) | ||
Oct 25, 2021 | 76.83 | 76.90 | 76.80 | 76.88 | 2,952,943 | +0.08(+0.11%) |
Oct 22, 2021 | 76.81 | 76.84 | 76.73 | 76.80 | 3,798,617 | +0.01(+0.01%) |
Oct 21, 2021 | 76.88 | 76.93 | 76.79 | 76.79 | 2,851,375 | -0.16(-0.21%) |
Oct 20, 2021 | 76.94 | 76.97 | 76.94 | 76.95 | 2,655,771 | +0.02(+0.02%) |
Oct 19, 2021 | 76.92 | 76.95 | 76.91 | 76.93 | 3,132,993 | +0.03(+0.04%) |
Oct 18, 2021 | 76.91 | 76.94 | 76.86 | 76.90 | 2,528,326 | -0.09(-0.12%) |
Oct 15, 2021 | 77.04 | 77.09 | 76.98 | 77.00 | 1,868,326 | -0.09(-0.12%) |
Oct 14, 2021 | 77.10 | 77.12 | 77.08 | 77.09 | 1,638,746 | +0.03(+0.04%) |
Oct 13, 2021 | 77.06 | 77.09 | 77.04 | 77.06 | 2,709,181 | -0.03(-0.04%) |
Oct 12, 2021 | 76.98 | 77.10 | 76.98 | 77.09 | 1,693,424 | +0.06(+0.07%) |
Oct 11, 2021 | 77.08 | 77.09 | 77.03 | 77.03 | 1,031,650 | -0.09(-0.12%) |
Oct 08, 2021 | 77.18 | 77.18 | 77.12 | 77.13 | 2,679,221 | -0.05(-0.06%) |
Oct 07, 2021 | 77.21 | 77.21 | 77.17 | 77.18 | 3,349,911 | -0.05(-0.06%) |
Oct 06, 2021 | 77.23 | 77.23 | 77.20 | 77.22 | 1,935,704 | -0.02(-0.02%) |
Oct 05, 2021 | 77.29 | 77.29 | 77.24 | 77.24 | 1,634,047 | -0.05(-0.06%) |
Oct 04, 2021 | 77.31 | 77.33 | 77.27 | 77.29 | 2,407,360 | -0.05(-0.06%) |
Oct 01, 2021 | 77.29 | 77.34 | 77.26 | 77.34 | 3,285,329 | +0.11(+0.14%) |
Sep 30, 2021 | 77.20 | 77.24 | 77.18 | 77.23 | 4,052,465 | +0.00(+0.00%) |
Sep 29, 2021 | 77.21 | 77.23 | 77.19 | 77.23 | 3,259,030 | +0.04(+0.05%) |
Sep 28, 2021 | 77.21 | 77.24 | 77.15 | 77.19 | 2,075,867 | -0.03(-0.04%) |
Sep 27, 2021 | 77.22 | 77.23 | 77.19 | 77.22 | 3,412,286 | -0.02(-0.02%) |
Sep 24, 2021 | 77.29 | 77.29 | 77.24 | 77.24 | 1,737,338 | -0.05(-0.06%) |
Sep 23, 2021 | 77.32 | 77.32 | 77.27 | 77.29 | 1,876,697 | -0.06(-0.07%) |
Sep 22, 2021 | 77.41 | 77.42 | 77.32 | 77.34 | 2,687,037 | -0.08(-0.11%) |
Sep 21, 2021 | 77.43 | 77.44 | 77.41 | 77.43 | 2,534,212 | +0.02(+0.02%) |
Sep 20, 2021 | 77.38 | 77.42 | 77.38 | 77.41 | 2,880,000 | +0.04(+0.05%) |
Sep 17, 2021 | 77.37 | 77.37 | 77.34 | 77.37 | 5,467,123 | -0.04(-0.05%) |
Sep 16, 2021 | 77.39 | 77.42 | 77.38 | 77.41 | 2,477,134 | -0.05(-0.06%) |
Sep 15, 2021 | 77.43 | 77.46 | 77.43 | 77.46 | 2,200,070 | +0.00(+0.00%) |
Sep 14, 2021 | 77.46 | 77.48 | 77.45 | 77.46 | 1,386,729 | +0.02(+0.02%) |
Sep 13, 2021 | 77.41 | 77.46 | 77.41 | 77.44 | 2,069,338 | +0.01(+0.01%) |
Sep 10, 2021 | 77.45 | 77.45 | 77.40 | 77.43 | 2,656,651 | -0.02(-0.02%) |
Sep 09, 2021 | 77.44 | 77.46 | 77.40 | 77.45 | 1,540,479 | +0.03(+0.04%) |
Sep 08, 2021 | 77.46 | 77.46 | 77.39 | 77.42 | 1,882,082 | +0.03(+0.04%) |
Sep 07, 2021 | 77.43 | 77.57 | 77.39 | 77.39 | 1,635,088 | -0.07(-0.09%) |
Sep 03, 2021 | 77.46 | 77.46 | 77.44 | 77.46 | 1,715,876 | -0.01(-0.01%) |
Sep 02, 2021 | 77.46 | 77.47 | 77.45 | 77.46 | 3,306,846 | +0.01(+0.01%) |
Sep 01, 2021 | 77.46 | 77.46 | 77.42 | 77.46 | 1,531,377 | -0.00(-0.01%) |
Aug 31, 2021 | 77.45 | 77.46 | 77.43 | 77.46 | 1,799,596 | +0.00(+0.00%) |
Aug 30, 2021 | 77.39 | 77.46 | 77.39 | 77.46 | 2,307,410 | +0.05(+0.06%) |
Aug 27, 2021 | 77.31 | 77.41 | 77.30 | 77.41 | 1,669,820 | +0.08(+0.10%) |
Aug 26, 2021 | 77.32 | 77.35 | 77.30 | 77.34 | 2,094,822 | -0.01(-0.01%) |
Aug 25, 2021 | 77.35 | 77.45 | 77.33 | 77.35 | 2,025,090 | -0.02(-0.02%) |
Aug 24, 2021 | 77.38 | 77.38 | 77.35 | 77.37 | 1,776,064 | -0.02(-0.02%) |
Aug 23, 2021 | 77.35 | 77.38 | 77.35 | 77.38 | 3,117,875 | +0.02(+0.02%) |
Aug 20, 2021 | 77.40 | 77.40 | 77.36 | 77.37 | 1,207,191 | +0.01(+0.01%) |
Aug 19, 2021 | 77.37 | 77.41 | 77.36 | 77.36 | 3,815,700 | +0.00(+0.00%) |
Aug 18, 2021 | 77.39 | 77.40 | 77.33 | 77.36 | 1,932,610 | -0.04(-0.05%) |
Aug 17, 2021 | 77.40 | 77.41 | 77.24 | 77.39 | 1,388,194 | -0.04(-0.05%) |
Aug 16, 2021 | 77.43 | 77.45 | 77.41 | 77.43 | 1,533,035 | +0.06(+0.07%) |
Aug 13, 2021 | 77.36 | 77.37 | 77.32 | 77.37 | 1,568,466 | +0.06(+0.07%) |
Aug 12, 2021 | 77.31 | 77.34 | 77.30 | 77.32 | 3,371,390 | -0.02(-0.02%) |
Aug 11, 2021 | 77.34 | 77.36 | 77.29 | 77.34 | 2,584,672 | +0.06(+0.07%) |
Aug 10, 2021 | 77.37 | 77.37 | 77.28 | 77.28 | 3,533,304 | -0.06(-0.07%) |
Aug 09, 2021 | 77.41 | 77.43 | 77.33 | 77.34 | 5,196,037 | -0.05(-0.06%) |
Aug 06, 2021 | 77.40 | 77.45 | 77.36 | 77.38 | 2,409,216 | -0.08(-0.10%) |
Aug 05, 2021 | 77.50 | 77.54 | 77.44 | 77.46 | 2,613,861 | -0.08(-0.11%) |
Aug 04, 2021 | 77.63 | 77.64 | 77.50 | 77.54 | 2,052,573 | -0.05(-0.06%) |
Aug 03, 2021 | 77.58 | 77.61 | 77.57 | 77.59 | 1,980,648 | +0.02(+0.02%) |