Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 77.41 | 77.43 | 77.40 | 77.43 | 1,671,470 | +0.02(+0.02%) |
Apr 29, 2021 | 77.37 | 77.41 | 77.35 | 77.41 | 1,819,875 | +0.00(+0.00%) |
Apr 28, 2021 | 77.39 | 77.41 | 77.34 | 77.41 | 2,437,695 | +0.03(+0.04%) |
Apr 27, 2021 | 77.40 | 77.42 | 77.36 | 77.38 | 1,775,494 | -0.03(-0.04%) |
Apr 26, 2021 | 77.43 | 77.43 | 77.39 | 77.41 | 1,495,276 | -0.02(-0.02%) |
Apr 23, 2021 | 77.44 | 77.46 | 77.41 | 77.43 | 2,121,654 | -0.01(-0.01%) |
Apr 22, 2021 | 77.43 | 77.45 | 77.39 | 77.44 | 2,120,349 | +0.03(+0.04%) |
Apr 21, 2021 | 77.42 | 77.44 | 77.39 | 77.41 | 2,919,609 | +0.00(+0.00%) |
Apr 20, 2021 | 77.39 | 77.43 | 77.38 | 77.41 | 3,303,545 | +0.03(+0.04%) |
Apr 19, 2021 | 77.36 | 77.38 | 77.34 | 77.38 | 3,987,444 | +0.00(+0.00%) |
Apr 16, 2021 | 77.35 | 77.40 | 77.35 | 77.38 | 3,190,081 | -0.03(-0.04%) |
Apr 15, 2021 | 77.37 | 77.43 | 77.32 | 77.41 | 2,105,277 | +0.07(+0.09%) |
Apr 14, 2021 | 77.34 | 77.36 | 77.33 | 77.35 | 2,088,518 | -0.01(-0.01%) |
Apr 13, 2021 | 77.31 | 77.37 | 77.27 | 77.36 | 1,881,411 | +0.07(+0.09%) |
Apr 12, 2021 | 77.31 | 77.32 | 77.28 | 77.29 | 1,935,229 | -0.03(-0.04%) |
Apr 09, 2021 | 77.33 | 77.37 | 77.30 | 77.32 | 5,342,775 | -0.06(-0.07%) |
Apr 08, 2021 | 77.34 | 77.37 | 77.34 | 77.37 | 1,736,965 | +0.04(+0.05%) |
Apr 07, 2021 | 77.33 | 77.37 | 77.33 | 77.34 | 1,979,070 | +0.03(+0.04%) |
Apr 06, 2021 | 77.23 | 77.31 | 77.22 | 77.31 | 2,652,920 | +0.09(+0.12%) |
Apr 05, 2021 | 77.20 | 77.22 | 77.17 | 77.22 | 3,523,993 | -0.04(-0.05%) |
Apr 01, 2021 | 77.29 | 77.38 | 77.25 | 77.25 | 2,785,926 | +0.02(+0.02%) |
Mar 31, 2021 | 77.24 | 77.27 | 77.22 | 77.23 | 2,209,318 | -0.01(-0.01%) |
Mar 30, 2021 | 77.23 | 77.25 | 77.20 | 77.24 | 3,385,477 | -0.03(-0.04%) |
Mar 29, 2021 | 77.31 | 77.31 | 77.24 | 77.27 | 2,401,191 | -0.03(-0.04%) |
Mar 26, 2021 | 77.30 | 77.33 | 77.28 | 77.30 | 1,859,830 | -0.05(-0.06%) |
Mar 25, 2021 | 77.32 | 77.35 | 77.29 | 77.35 | 1,637,104 | +0.04(+0.05%) |
Mar 24, 2021 | 77.28 | 77.32 | 77.26 | 77.31 | 1,741,462 | +0.00(+0.00%) |
Mar 23, 2021 | 77.28 | 77.31 | 77.26 | 77.31 | 1,448,248 | +0.07(+0.09%) |
Mar 22, 2021 | 77.26 | 77.26 | 77.23 | 77.24 | 1,843,931 | +0.02(+0.02%) |
Mar 19, 2021 | 77.20 | 77.27 | 77.18 | 77.23 | 2,391,590 | -0.02(-0.02%) |
Mar 18, 2021 | 77.23 | 77.30 | 77.17 | 77.24 | 3,416,791 | -0.08(-0.11%) |
Mar 17, 2021 | 77.24 | 77.39 | 77.22 | 77.33 | 3,169,356 | +0.06(+0.07%) |
Mar 16, 2021 | 77.24 | 77.29 | 77.23 | 77.27 | 4,116,551 | +0.03(+0.04%) |
Mar 15, 2021 | 77.21 | 77.24 | 77.20 | 77.24 | 2,034,585 | +0.02(+0.02%) |
Mar 12, 2021 | 77.23 | 77.34 | 77.19 | 77.23 | 2,617,192 | -0.08(-0.10%) |
Mar 11, 2021 | 77.28 | 77.32 | 77.25 | 77.30 | 2,392,913 | +0.06(+0.07%) |
Mar 10, 2021 | 77.22 | 77.28 | 77.20 | 77.24 | 1,802,014 | +0.06(+0.07%) |
Mar 09, 2021 | 77.18 | 77.22 | 77.15 | 77.19 | 2,524,785 | +0.06(+0.07%) |
Mar 08, 2021 | 77.23 | 77.24 | 77.13 | 77.13 | 2,848,873 | -0.16(-0.21%) |
Mar 05, 2021 | 77.24 | 77.30 | 77.23 | 77.29 | 2,832,684 | -0.02(-0.02%) |
Mar 04, 2021 | 77.39 | 77.41 | 77.30 | 77.31 | 3,079,981 | -0.08(-0.11%) |
Mar 03, 2021 | 77.39 | 77.41 | 77.35 | 77.39 | 2,379,375 | -0.08(-0.11%) |
Mar 02, 2021 | 77.44 | 77.48 | 77.42 | 77.48 | 1,834,596 | +0.04(+0.05%) |
Mar 01, 2021 | 77.39 | 77.44 | 77.39 | 77.44 | 3,397,436 | +0.06(+0.08%) |
Feb 26, 2021 | 77.27 | 77.38 | 77.24 | 77.38 | 3,200,325 | +0.11(+0.15%) |
Feb 25, 2021 | 77.43 | 77.43 | 77.17 | 77.27 | 3,183,350 | -0.30(-0.39%) |
Feb 24, 2021 | 77.54 | 77.57 | 77.50 | 77.57 | 1,770,976 | -0.02(-0.02%) |
Feb 23, 2021 | 77.56 | 77.59 | 77.54 | 77.59 | 2,468,218 | +0.02(+0.02%) |
Feb 22, 2021 | 77.59 | 77.59 | 77.54 | 77.57 | 2,164,289 | -0.03(-0.04%) |
Feb 19, 2021 | 77.63 | 77.63 | 77.56 | 77.60 | 7,008,161 | -0.05(-0.06%) |
Feb 18, 2021 | 77.62 | 77.66 | 77.61 | 77.64 | 4,926,345 | +0.01(+0.01%) |
Feb 17, 2021 | 77.60 | 77.63 | 77.59 | 77.63 | 1,855,659 | +0.02(+0.02%) |
Feb 16, 2021 | 77.63 | 77.63 | 77.58 | 77.62 | 2,574,910 | -0.07(-0.08%) |
Feb 12, 2021 | 77.68 | 77.69 | 77.66 | 77.68 | 1,667,539 | -0.03(-0.04%) |
Feb 11, 2021 | 77.71 | 77.72 | 77.69 | 77.71 | 2,993,894 | +0.01(+0.01%) |
Feb 10, 2021 | 77.69 | 77.70 | 77.67 | 77.70 | 1,675,777 | +0.02(+0.02%) |
Feb 09, 2021 | 77.67 | 77.68 | 77.65 | 77.68 | 2,116,219 | +0.01(+0.01%) |
Feb 08, 2021 | 77.67 | 77.68 | 77.66 | 77.67 | 2,352,301 | +0.00(+0.00%) |
Feb 05, 2021 | 77.66 | 77.69 | 77.65 | 77.67 | 1,793,132 | +0.01(+0.01%) |
Feb 04, 2021 | 77.63 | 77.67 | 77.62 | 77.66 | 1,980,481 | +0.01(+0.01%) |
Feb 03, 2021 | 77.66 | 77.68 | 77.63 | 77.65 | 1,717,008 | -0.03(-0.04%) |
Feb 02, 2021 | 77.68 | 77.69 | 77.65 | 77.68 | 2,144,864 | -0.01(-0.01%) |