Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 77.57 | 77.59 | 77.55 | 77.55 | 1,599,041 | +0.02(+0.02%) |
Nov 27, 2020 | 77.56 | 77.56 | 77.53 | 77.53 | 1,107,494 | +0.03(+0.04%) |
Nov 25, 2020 | 77.53 | 77.53 | 77.50 | 77.50 | 2,064,350 | +0.00(+0.00%) |
Nov 24, 2020 | 77.48 | 77.53 | 77.48 | 77.50 | 2,404,273 | +0.02(+0.02%) |
Nov 23, 2020 | 77.48 | 77.50 | 77.48 | 77.48 | 1,998,492 | +0.00(+0.00%) |
Nov 20, 2020 | 77.48 | 77.50 | 77.47 | 77.48 | 4,171,893 | +0.02(+0.02%) |
Nov 19, 2020 | 77.44 | 77.49 | 77.43 | 77.47 | 2,564,216 | +0.02(+0.02%) |
Nov 18, 2020 | 77.46 | 77.48 | 77.43 | 77.45 | 2,843,042 | -0.02(-0.02%) |
Nov 17, 2020 | 77.48 | 77.48 | 77.46 | 77.47 | 2,435,663 | +0.02(+0.02%) |
Nov 16, 2020 | 77.47 | 77.47 | 77.42 | 77.45 | 2,138,584 | +0.02(+0.02%) |
Nov 13, 2020 | 77.46 | 77.47 | 77.41 | 77.43 | 1,838,874 | +0.01(+0.01%) |
Nov 12, 2020 | 77.40 | 77.45 | 77.39 | 77.42 | 3,008,181 | +0.04(+0.05%) |
Nov 11, 2020 | 77.33 | 77.38 | 77.32 | 77.38 | 2,331,037 | +0.06(+0.07%) |
Nov 10, 2020 | 77.34 | 77.38 | 77.32 | 77.33 | 1,736,785 | -0.04(-0.05%) |
Nov 09, 2020 | 77.36 | 77.43 | 77.34 | 77.36 | 2,471,724 | -0.09(-0.12%) |
Nov 06, 2020 | 77.48 | 77.52 | 77.45 | 77.46 | 1,341,202 | -0.03(-0.04%) |
Nov 05, 2020 | 77.50 | 77.52 | 77.48 | 77.48 | 1,755,974 | -0.02(-0.02%) |
Nov 04, 2020 | 77.43 | 77.53 | 77.43 | 77.50 | 1,735,662 | +0.13(+0.17%) |
Nov 03, 2020 | 77.39 | 77.42 | 77.37 | 77.37 | 1,661,032 | -0.02(-0.02%) |
Nov 02, 2020 | 77.45 | 77.48 | 77.39 | 77.39 | 1,963,192 | +0.02(+0.02%) |
Oct 30, 2020 | 77.41 | 77.43 | 77.38 | 77.38 | 1,956,438 | -0.03(-0.04%) |
Oct 29, 2020 | 77.46 | 77.47 | 77.40 | 77.40 | 2,050,863 | -0.07(-0.08%) |
Oct 28, 2020 | 77.50 | 77.50 | 77.46 | 77.47 | 1,739,199 | +0.00(+0.00%) |
Oct 27, 2020 | 77.47 | 77.48 | 77.44 | 77.47 | 1,714,074 | +0.03(+0.04%) |
Oct 26, 2020 | 77.46 | 77.46 | 77.43 | 77.44 | 1,530,096 | +0.00(+0.00%) |
Oct 23, 2020 | 77.44 | 77.46 | 77.43 | 77.44 | 1,364,133 | +0.02(+0.02%) |
Oct 22, 2020 | 77.46 | 77.47 | 77.42 | 77.42 | 2,647,151 | -0.02(-0.02%) |
Oct 21, 2020 | 77.44 | 77.46 | 77.43 | 77.44 | 1,257,907 | +0.00(+0.00%) |
Oct 20, 2020 | 77.45 | 77.51 | 77.44 | 77.44 | 1,953,200 | +0.01(+0.01%) |
Oct 19, 2020 | 77.50 | 77.50 | 77.43 | 77.43 | 1,297,042 | -0.06(-0.07%) |
Oct 16, 2020 | 77.51 | 77.51 | 77.47 | 77.49 | 1,327,094 | +0.02(+0.02%) |
Oct 15, 2020 | 77.51 | 77.51 | 77.47 | 77.47 | 2,067,425 | -0.02(-0.02%) |
Oct 14, 2020 | 77.52 | 77.53 | 77.48 | 77.49 | 1,203,358 | -0.01(-0.01%) |
Oct 13, 2020 | 77.50 | 77.51 | 77.45 | 77.50 | 3,401,810 | +0.05(+0.06%) |
Oct 12, 2020 | 77.44 | 77.46 | 77.44 | 77.45 | 1,381,967 | +0.01(+0.01%) |
Oct 09, 2020 | 77.41 | 77.45 | 77.40 | 77.44 | 1,789,762 | +0.03(+0.04%) |
Oct 08, 2020 | 77.44 | 77.48 | 77.40 | 77.41 | 1,739,817 | +0.02(+0.02%) |
Oct 07, 2020 | 77.41 | 77.42 | 77.38 | 77.39 | 4,218,081 | -0.01(-0.01%) |
Oct 06, 2020 | 77.45 | 77.45 | 77.40 | 77.40 | 1,910,206 | -0.04(-0.05%) |
Oct 05, 2020 | 77.47 | 77.48 | 77.43 | 77.44 | 1,433,164 | -0.02(-0.02%) |
Oct 02, 2020 | 77.50 | 77.50 | 77.45 | 77.46 | 1,614,736 | -0.03(-0.04%) |
Oct 01, 2020 | 77.46 | 77.49 | 77.43 | 77.49 | 1,538,446 | +0.01(+0.01%) |
Sep 30, 2020 | 77.48 | 77.49 | 77.45 | 77.48 | 1,849,484 | +0.00(+0.00%) |
Sep 29, 2020 | 77.49 | 77.49 | 77.46 | 77.48 | 1,131,204 | +0.01(+0.01%) |
Sep 28, 2020 | 77.45 | 77.47 | 77.40 | 77.47 | 1,504,045 | +0.07(+0.10%) |
Sep 25, 2020 | 77.44 | 77.45 | 77.39 | 77.39 | 1,909,491 | +0.00(+0.00%) |
Sep 24, 2020 | 77.42 | 77.44 | 77.39 | 77.39 | 1,751,352 | -0.03(-0.04%) |
Sep 23, 2020 | 77.47 | 77.48 | 77.42 | 77.42 | 3,044,250 | -0.05(-0.06%) |
Sep 22, 2020 | 77.45 | 77.48 | 77.45 | 77.47 | 1,185,567 | +0.03(+0.04%) |
Sep 21, 2020 | 77.51 | 77.51 | 77.44 | 77.44 | 1,402,313 | -0.03(-0.04%) |
Sep 18, 2020 | 77.51 | 77.53 | 77.46 | 77.47 | 1,298,720 | +0.00(+0.00%) |
Sep 17, 2020 | 77.52 | 77.53 | 77.47 | 77.47 | 1,842,914 | -0.03(-0.04%) |
Sep 16, 2020 | 77.52 | 77.52 | 77.47 | 77.50 | 1,460,390 | +0.00(+0.00%) |
Sep 15, 2020 | 77.49 | 77.50 | 77.47 | 77.50 | 1,335,427 | +0.01(+0.01%) |
Sep 14, 2020 | 77.51 | 77.52 | 77.48 | 77.49 | 1,403,174 | +0.00(+0.00%) |
Sep 11, 2020 | 77.47 | 77.49 | 77.46 | 77.49 | 1,088,733 | +0.03(+0.04%) |
Sep 10, 2020 | 77.46 | 77.48 | 77.43 | 77.46 | 1,949,704 | -0.01(-0.01%) |
Sep 09, 2020 | 77.48 | 77.48 | 77.45 | 77.47 | 1,270,819 | +0.03(+0.04%) |
Sep 08, 2020 | 77.43 | 77.45 | 77.41 | 77.44 | 2,560,718 | +0.01(+0.01%) |
Sep 04, 2020 | 77.50 | 77.51 | 77.43 | 77.43 | 1,496,486 | -0.07(-0.10%) |
Sep 03, 2020 | 77.55 | 77.55 | 77.51 | 77.51 | 2,231,937 | -0.01(-0.01%) |
Sep 02, 2020 | 77.52 | 77.53 | 77.49 | 77.52 | 2,193,174 | +0.00(+0.00%) |