Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 77.02 | 77.05 | 76.99 | 77.01 | 2,215,705 | -0.01(-0.01%) |
Mar 30, 2021 | 77.01 | 77.03 | 76.97 | 77.02 | 3,395,265 | -0.03(-0.04%) |
Mar 29, 2021 | 77.09 | 77.09 | 77.02 | 77.05 | 2,408,133 | -0.03(-0.04%) |
Mar 26, 2021 | 77.08 | 77.11 | 77.06 | 77.08 | 1,865,207 | -0.05(-0.06%) |
Mar 25, 2021 | 77.10 | 77.12 | 77.07 | 77.12 | 1,641,837 | +0.04(+0.05%) |
Mar 24, 2021 | 77.06 | 77.10 | 77.04 | 77.09 | 1,746,496 | +0.00(+0.00%) |
Mar 23, 2021 | 77.06 | 77.09 | 77.04 | 77.09 | 1,452,436 | +0.07(+0.09%) |
Mar 22, 2021 | 77.04 | 77.04 | 77.00 | 77.02 | 1,849,263 | +0.02(+0.02%) |
Mar 19, 2021 | 76.97 | 77.05 | 76.96 | 77.00 | 2,398,505 | -0.02(-0.02%) |
Mar 18, 2021 | 77.00 | 77.08 | 76.95 | 77.02 | 3,426,670 | -0.08(-0.11%) |
Mar 17, 2021 | 77.02 | 77.17 | 76.99 | 77.11 | 3,178,520 | +0.06(+0.07%) |
Mar 16, 2021 | 77.02 | 77.07 | 77.01 | 77.05 | 4,128,453 | +0.03(+0.04%) |
Mar 15, 2021 | 76.98 | 77.02 | 76.97 | 77.02 | 2,040,467 | +0.02(+0.02%) |
Mar 12, 2021 | 77.01 | 77.12 | 76.97 | 77.00 | 2,624,759 | -0.07(-0.10%) |
Mar 11, 2021 | 77.06 | 77.10 | 77.03 | 77.08 | 2,399,831 | +0.06(+0.07%) |
Mar 10, 2021 | 76.99 | 77.06 | 76.98 | 77.02 | 1,807,224 | +0.06(+0.07%) |
Mar 09, 2021 | 76.96 | 76.99 | 76.93 | 76.97 | 2,532,084 | +0.06(+0.07%) |
Mar 08, 2021 | 77.00 | 77.02 | 76.91 | 76.91 | 2,857,110 | -0.16(-0.21%) |
Mar 05, 2021 | 77.02 | 77.08 | 77.00 | 77.07 | 2,840,874 | -0.02(-0.02%) |
Mar 04, 2021 | 77.16 | 77.19 | 77.08 | 77.09 | 3,088,886 | -0.08(-0.11%) |
Mar 03, 2021 | 77.17 | 77.19 | 77.12 | 77.17 | 2,386,254 | -0.08(-0.11%) |
Mar 02, 2021 | 77.22 | 77.26 | 77.20 | 77.26 | 1,839,900 | +0.04(+0.05%) |
Mar 01, 2021 | 77.16 | 77.22 | 77.16 | 77.22 | 3,407,259 | +0.06(+0.08%) |
Feb 26, 2021 | 77.05 | 77.16 | 77.02 | 77.16 | 3,209,577 | +0.11(+0.15%) |
Feb 25, 2021 | 77.20 | 77.20 | 76.95 | 77.05 | 3,192,554 | -0.30(-0.39%) |
Feb 24, 2021 | 77.32 | 77.35 | 77.28 | 77.35 | 1,776,096 | -0.02(-0.02%) |
Feb 23, 2021 | 77.34 | 77.36 | 77.32 | 77.36 | 2,475,354 | +0.02(+0.02%) |
Feb 22, 2021 | 77.36 | 77.36 | 77.32 | 77.35 | 2,170,546 | -0.03(-0.04%) |
Feb 19, 2021 | 77.41 | 77.41 | 77.34 | 77.37 | 7,028,423 | -0.05(-0.06%) |
Feb 18, 2021 | 77.39 | 77.44 | 77.38 | 77.42 | 4,940,588 | +0.01(+0.01%) |
Feb 17, 2021 | 77.37 | 77.41 | 77.36 | 77.41 | 1,861,024 | +0.02(+0.02%) |
Feb 16, 2021 | 77.40 | 77.41 | 77.35 | 77.39 | 2,582,355 | -0.07(-0.08%) |
Feb 12, 2021 | 77.46 | 77.47 | 77.44 | 77.46 | 1,672,360 | -0.03(-0.04%) |
Feb 11, 2021 | 77.49 | 77.49 | 77.46 | 77.49 | 3,002,550 | +0.01(+0.01%) |
Feb 10, 2021 | 77.47 | 77.48 | 77.45 | 77.48 | 1,680,622 | +0.02(+0.02%) |
Feb 09, 2021 | 77.45 | 77.46 | 77.43 | 77.46 | 2,122,338 | +0.01(+0.01%) |
Feb 08, 2021 | 77.45 | 77.46 | 77.44 | 77.45 | 2,359,102 | +0.00(+0.00%) |
Feb 05, 2021 | 77.44 | 77.47 | 77.43 | 77.45 | 1,798,316 | +0.01(+0.01%) |
Feb 04, 2021 | 77.41 | 77.45 | 77.39 | 77.44 | 1,986,207 | +0.01(+0.01%) |
Feb 03, 2021 | 77.44 | 77.46 | 77.41 | 77.43 | 1,721,972 | -0.03(-0.04%) |
Feb 02, 2021 | 77.46 | 77.47 | 77.43 | 77.46 | 2,151,065 | -0.01(-0.01%) |
Feb 01, 2021 | 77.49 | 77.49 | 77.45 | 77.47 | 1,999,863 | +0.01(+0.01%) |
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%) |