Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 77.24 | 77.24 | 77.22 | 77.22 | 2,017,811 | +0.01(+0.01%) |
Jun 29, 2021 | 77.20 | 77.22 | 77.19 | 77.22 | 1,647,131 | +0.02(+0.02%) |
Jun 28, 2021 | 77.19 | 77.21 | 77.17 | 77.20 | 3,191,613 | +0.04(+0.05%) |
Jun 25, 2021 | 77.17 | 77.20 | 77.14 | 77.16 | 1,770,417 | -0.02(-0.02%) |
Jun 24, 2021 | 77.22 | 77.22 | 77.16 | 77.18 | 1,925,716 | -0.01(-0.01%) |
Jun 23, 2021 | 77.23 | 77.23 | 77.18 | 77.19 | 2,575,775 | -0.05(-0.06%) |
Jun 22, 2021 | 77.17 | 77.23 | 77.17 | 77.23 | 1,555,530 | +0.07(+0.09%) |
Jun 21, 2021 | 77.17 | 77.18 | 77.09 | 77.17 | 3,371,580 | +0.00(+0.00%) |
Jun 18, 2021 | 77.17 | 77.18 | 77.06 | 77.17 | 3,275,384 | -0.03(-0.04%) |
Jun 17, 2021 | 77.22 | 77.22 | 77.20 | 77.20 | 1,639,582 | -0.03(-0.04%) |
Jun 16, 2021 | 77.36 | 77.40 | 77.19 | 77.22 | 2,670,396 | -0.17(-0.22%) |
Jun 15, 2021 | 77.37 | 77.39 | 77.37 | 77.39 | 1,541,819 | -0.01(-0.01%) |
Jun 14, 2021 | 77.43 | 77.45 | 77.38 | 77.40 | 1,522,620 | -0.04(-0.05%) |
Jun 11, 2021 | 77.49 | 77.49 | 77.44 | 77.44 | 1,357,933 | -0.04(-0.05%) |
Jun 10, 2021 | 77.41 | 77.48 | 77.39 | 77.48 | 2,022,276 | +0.06(+0.07%) |
Jun 09, 2021 | 77.45 | 77.46 | 77.41 | 77.42 | 1,974,167 | +0.02(+0.02%) |
Jun 08, 2021 | 77.38 | 77.40 | 77.38 | 77.40 | 1,528,173 | +0.03(+0.04%) |
Jun 07, 2021 | 77.37 | 77.38 | 77.35 | 77.38 | 2,346,150 | -0.01(-0.01%) |
Jun 04, 2021 | 77.36 | 77.38 | 77.34 | 77.38 | 3,389,492 | +0.08(+0.11%) |
Jun 03, 2021 | 77.34 | 77.34 | 77.30 | 77.30 | 1,359,996 | -0.08(-0.10%) |
Jun 02, 2021 | 77.42 | 77.42 | 77.37 | 77.38 | 1,654,882 | +0.02(+0.02%) |
Jun 01, 2021 | 77.38 | 77.38 | 77.35 | 77.36 | 1,963,475 | -0.02(-0.02%) |
May 28, 2021 | 77.34 | 77.39 | 77.33 | 77.37 | 2,163,947 | +0.04(+0.05%) |
May 27, 2021 | 77.34 | 77.36 | 77.28 | 77.34 | 3,085,124 | -0.03(-0.04%) |
May 26, 2021 | 77.34 | 77.37 | 77.34 | 77.36 | 3,158,789 | -0.01(-0.01%) |
May 25, 2021 | 77.31 | 77.37 | 77.31 | 77.37 | 2,292,700 | +0.04(+0.05%) |
May 24, 2021 | 77.30 | 77.34 | 77.29 | 77.34 | 4,805,403 | +0.02(+0.02%) |
May 21, 2021 | 77.30 | 77.33 | 77.29 | 77.32 | 2,469,572 | +0.00(+0.00%) |
May 20, 2021 | 77.28 | 77.33 | 77.25 | 77.32 | 4,263,739 | +0.06(+0.07%) |
May 19, 2021 | 77.30 | 77.30 | 77.23 | 77.26 | 3,857,125 | -0.04(-0.05%) |
May 18, 2021 | 77.29 | 77.31 | 77.23 | 77.30 | 6,092,407 | +0.02(+0.02%) |
May 17, 2021 | 77.28 | 77.29 | 77.26 | 77.28 | 3,087,873 | -0.01(-0.01%) |
May 14, 2021 | 77.28 | 77.30 | 77.26 | 77.29 | 3,648,320 | +0.02(+0.02%) |
May 13, 2021 | 77.23 | 77.27 | 77.21 | 77.27 | 3,654,062 | +0.06(+0.07%) |
May 12, 2021 | 77.20 | 77.22 | 77.18 | 77.21 | 2,578,650 | -0.06(-0.07%) |
May 11, 2021 | 77.31 | 77.33 | 77.26 | 77.27 | 2,388,577 | -0.04(-0.05%) |
May 10, 2021 | 77.33 | 77.34 | 77.31 | 77.31 | 2,555,803 | -0.03(-0.04%) |
May 07, 2021 | 77.31 | 77.37 | 77.31 | 77.34 | 1,903,210 | +0.06(+0.07%) |
May 06, 2021 | 77.28 | 77.29 | 77.26 | 77.28 | 1,459,936 | -0.02(-0.02%) |
May 05, 2021 | 77.25 | 77.30 | 77.23 | 77.30 | 1,824,554 | +0.07(+0.09%) |
May 04, 2021 | 77.25 | 77.26 | 77.19 | 77.23 | 2,341,592 | +0.01(+0.01%) |
May 03, 2021 | 77.20 | 77.25 | 77.19 | 77.22 | 1,851,363 | +0.01(+0.02%) |
Apr 30, 2021 | 77.19 | 77.21 | 77.17 | 77.21 | 1,676,285 | +0.02(+0.02%) |
Apr 29, 2021 | 77.14 | 77.19 | 77.12 | 77.19 | 1,825,117 | +0.00(+0.00%) |
Apr 28, 2021 | 77.17 | 77.19 | 77.12 | 77.19 | 2,444,717 | +0.03(+0.04%) |
Apr 27, 2021 | 77.18 | 77.20 | 77.13 | 77.16 | 1,780,608 | -0.03(-0.04%) |
Apr 26, 2021 | 77.21 | 77.21 | 77.17 | 77.19 | 1,499,583 | -0.02(-0.02%) |
Apr 23, 2021 | 77.22 | 77.24 | 77.19 | 77.21 | 2,127,765 | -0.01(-0.01%) |
Apr 22, 2021 | 77.21 | 77.23 | 77.17 | 77.22 | 2,126,457 | +0.03(+0.04%) |
Apr 21, 2021 | 77.20 | 77.22 | 77.17 | 77.19 | 2,928,019 | +0.00(+0.00%) |
Apr 20, 2021 | 77.17 | 77.21 | 77.16 | 77.19 | 3,313,061 | +0.03(+0.04%) |
Apr 19, 2021 | 77.13 | 77.16 | 77.12 | 77.16 | 3,998,930 | +0.00(+0.00%) |
Apr 16, 2021 | 77.12 | 77.18 | 77.12 | 77.16 | 3,199,270 | -0.03(-0.04%) |
Apr 15, 2021 | 77.14 | 77.21 | 77.10 | 77.19 | 2,111,341 | +0.07(+0.09%) |
Apr 14, 2021 | 77.12 | 77.13 | 77.11 | 77.12 | 2,094,533 | -0.01(-0.01%) |
Apr 13, 2021 | 77.09 | 77.15 | 77.05 | 77.13 | 1,886,830 | +0.07(+0.09%) |
Apr 12, 2021 | 77.09 | 77.10 | 77.06 | 77.07 | 1,940,803 | -0.03(-0.04%) |
Apr 09, 2021 | 77.11 | 77.15 | 77.08 | 77.10 | 5,358,165 | -0.06(-0.07%) |
Apr 08, 2021 | 77.12 | 77.15 | 77.12 | 77.15 | 1,741,969 | +0.04(+0.05%) |
Apr 07, 2021 | 77.11 | 77.15 | 77.11 | 77.12 | 1,984,771 | +0.03(+0.04%) |
Apr 06, 2021 | 77.01 | 77.09 | 76.99 | 77.09 | 2,660,561 | +0.09(+0.12%) |
Apr 05, 2021 | 76.97 | 77.00 | 76.95 | 76.99 | 3,534,143 | -0.04(-0.05%) |