Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 77.67 | 77.68 | 77.65 | 77.68 | 1,794,389 | +0.00(+0.00%) |
Aug 30, 2021 | 77.62 | 77.68 | 77.62 | 77.68 | 2,300,733 | +0.05(+0.06%) |
Aug 27, 2021 | 77.53 | 77.64 | 77.52 | 77.64 | 1,664,989 | +0.08(+0.10%) |
Aug 26, 2021 | 77.54 | 77.57 | 77.52 | 77.56 | 2,088,761 | -0.01(-0.01%) |
Aug 25, 2021 | 77.57 | 77.67 | 77.55 | 77.57 | 2,019,231 | -0.02(-0.02%) |
Aug 24, 2021 | 77.61 | 77.61 | 77.57 | 77.59 | 1,770,925 | -0.02(-0.02%) |
Aug 23, 2021 | 77.57 | 77.61 | 77.57 | 77.61 | 3,108,854 | +0.02(+0.02%) |
Aug 20, 2021 | 77.63 | 77.63 | 77.58 | 77.59 | 1,203,698 | +0.01(+0.01%) |
Aug 19, 2021 | 77.60 | 77.64 | 77.58 | 77.58 | 3,804,659 | +0.00(+0.00%) |
Aug 18, 2021 | 77.62 | 77.63 | 77.55 | 77.58 | 1,927,018 | -0.04(-0.05%) |
Aug 17, 2021 | 77.63 | 77.64 | 77.47 | 77.62 | 1,384,177 | -0.04(-0.05%) |
Aug 16, 2021 | 77.66 | 77.67 | 77.64 | 77.66 | 1,528,599 | +0.06(+0.07%) |
Aug 13, 2021 | 77.58 | 77.60 | 77.54 | 77.60 | 1,563,928 | +0.06(+0.07%) |
Aug 12, 2021 | 77.53 | 77.56 | 77.53 | 77.54 | 3,361,635 | -0.02(-0.02%) |
Aug 11, 2021 | 77.56 | 77.59 | 77.51 | 77.56 | 2,577,193 | +0.06(+0.07%) |
Aug 10, 2021 | 77.59 | 77.59 | 77.50 | 77.50 | 3,523,080 | -0.06(-0.07%) |
Aug 09, 2021 | 77.64 | 77.66 | 77.55 | 77.56 | 5,181,003 | -0.05(-0.06%) |
Aug 06, 2021 | 77.63 | 77.67 | 77.58 | 77.61 | 2,402,245 | -0.08(-0.10%) |
Aug 05, 2021 | 77.72 | 77.76 | 77.67 | 77.68 | 2,606,298 | -0.09(-0.11%) |
Aug 04, 2021 | 77.85 | 77.86 | 77.72 | 77.77 | 2,046,634 | -0.05(-0.06%) |
Aug 03, 2021 | 77.81 | 77.84 | 77.80 | 77.82 | 1,974,917 | +0.02(+0.02%) |
Aug 02, 2021 | 77.78 | 77.82 | 77.75 | 77.80 | 2,144,727 | +0.06(+0.07%) |
Jul 30, 2021 | 77.70 | 77.74 | 77.68 | 77.74 | 3,829,011 | +0.04(+0.05%) |
Jul 29, 2021 | 77.68 | 77.71 | 77.67 | 77.70 | 3,586,377 | -0.04(-0.05%) |
Jul 28, 2021 | 77.70 | 77.74 | 77.64 | 77.74 | 22,140,260 | +0.04(+0.05%) |
Jul 27, 2021 | 77.71 | 77.71 | 77.67 | 77.70 | 11,428,228 | +0.02(+0.02%) |
Jul 26, 2021 | 77.66 | 77.69 | 77.66 | 77.68 | 19,403,934 | +0.00(+0.00%) |
Jul 23, 2021 | 77.63 | 77.70 | 77.63 | 77.68 | 39,350,532 | +0.00(+0.00%) |
Jul 22, 2021 | 77.62 | 77.69 | 77.62 | 77.68 | 3,752,311 | +0.04(+0.05%) |
Jul 21, 2021 | 77.64 | 77.67 | 77.61 | 77.64 | 4,000,765 | -0.03(-0.04%) |
Jul 20, 2021 | 77.75 | 77.76 | 77.66 | 77.67 | 5,568,077 | +0.02(+0.02%) |
Jul 19, 2021 | 77.64 | 77.71 | 77.61 | 77.65 | 3,102,384 | +0.11(+0.15%) |
Jul 16, 2021 | 77.50 | 77.61 | 77.49 | 77.54 | 1,619,700 | -0.03(-0.04%) |
Jul 15, 2021 | 77.58 | 77.58 | 77.52 | 77.57 | 2,055,837 | +0.02(+0.02%) |
Jul 14, 2021 | 77.53 | 77.55 | 77.47 | 77.55 | 1,619,472 | +0.08(+0.10%) |
Jul 13, 2021 | 77.52 | 77.53 | 77.47 | 77.47 | 1,671,011 | -0.07(-0.09%) |
Jul 12, 2021 | 77.59 | 77.59 | 77.53 | 77.54 | 1,505,276 | -0.05(-0.06%) |
Jul 09, 2021 | 77.61 | 77.61 | 77.57 | 77.59 | 2,433,118 | -0.06(-0.07%) |
Jul 08, 2021 | 77.61 | 77.65 | 77.59 | 77.64 | 2,202,746 | +0.06(+0.07%) |
Jul 07, 2021 | 77.52 | 77.59 | 77.52 | 77.59 | 1,687,216 | +0.04(+0.05%) |
Jul 06, 2021 | 77.49 | 77.57 | 77.47 | 77.55 | 1,648,818 | +0.07(+0.09%) |
Jul 02, 2021 | 77.47 | 77.48 | 77.44 | 77.48 | 1,202,931 | +0.06(+0.07%) |
Jul 01, 2021 | 77.46 | 77.52 | 77.40 | 77.43 | 1,990,414 | -0.02(-0.03%) |
Jun 30, 2021 | 77.47 | 77.47 | 77.44 | 77.45 | 2,011,994 | +0.01(+0.01%) |
Jun 29, 2021 | 77.42 | 77.44 | 77.41 | 77.44 | 1,642,382 | +0.02(+0.02%) |
Jun 28, 2021 | 77.41 | 77.43 | 77.39 | 77.42 | 3,182,412 | +0.04(+0.05%) |
Jun 25, 2021 | 77.39 | 77.42 | 77.36 | 77.38 | 1,765,313 | -0.02(-0.02%) |
Jun 24, 2021 | 77.44 | 77.44 | 77.38 | 77.40 | 1,920,164 | -0.01(-0.01%) |
Jun 23, 2021 | 77.46 | 77.46 | 77.40 | 77.41 | 2,568,350 | -0.05(-0.06%) |
Jun 22, 2021 | 77.39 | 77.46 | 77.39 | 77.46 | 1,551,045 | +0.07(+0.09%) |
Jun 21, 2021 | 77.39 | 77.40 | 77.32 | 77.39 | 3,361,861 | +0.00(+0.00%) |
Jun 18, 2021 | 77.39 | 77.40 | 77.28 | 77.39 | 3,265,942 | -0.03(-0.04%) |
Jun 17, 2021 | 77.44 | 77.45 | 77.42 | 77.42 | 1,634,856 | -0.03(-0.04%) |
Jun 16, 2021 | 77.58 | 77.63 | 77.41 | 77.45 | 2,662,698 | -0.17(-0.22%) |
Jun 15, 2021 | 77.59 | 77.62 | 77.59 | 77.62 | 1,537,374 | -0.01(-0.01%) |
Jun 14, 2021 | 77.66 | 77.67 | 77.60 | 77.63 | 1,518,230 | -0.04(-0.05%) |
Jun 11, 2021 | 77.71 | 77.71 | 77.66 | 77.66 | 1,354,019 | -0.04(-0.05%) |
Jun 10, 2021 | 77.64 | 77.70 | 77.62 | 77.70 | 2,016,446 | +0.06(+0.07%) |
Jun 09, 2021 | 77.67 | 77.68 | 77.64 | 77.65 | 1,968,476 | +0.02(+0.02%) |
Jun 08, 2021 | 77.61 | 77.63 | 77.61 | 77.63 | 1,523,768 | +0.03(+0.04%) |
Jun 07, 2021 | 77.59 | 77.60 | 77.57 | 77.60 | 2,339,387 | -0.01(-0.01%) |
Jun 04, 2021 | 77.58 | 77.61 | 77.56 | 77.61 | 3,379,721 | +0.08(+0.11%) |
Jun 03, 2021 | 77.56 | 77.56 | 77.52 | 77.52 | 1,356,076 | -0.08(-0.10%) |
Jun 02, 2021 | 77.65 | 77.65 | 77.59 | 77.60 | 1,650,112 | +0.02(+0.02%) |