Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2021 | 77.72 | 77.72 | 77.67 | 77.69 | 1,994,097 | +0.01(+0.01%) |
Jan 29, 2021 | 77.64 | 77.69 | 77.63 | 77.68 | 2,731,380 | +0.04(+0.05%) |
Jan 28, 2021 | 77.67 | 77.67 | 77.64 | 77.65 | 1,859,126 | -0.04(-0.05%) |
Jan 27, 2021 | 77.68 | 77.71 | 77.64 | 77.68 | 2,219,789 | +0.02(+0.02%) |
Jan 26, 2021 | 77.64 | 77.68 | 77.63 | 77.67 | 4,080,599 | -0.02(-0.02%) |
Jan 25, 2021 | 77.67 | 77.68 | 77.64 | 77.68 | 2,304,137 | +0.06(+0.07%) |
Jan 22, 2021 | 77.66 | 77.68 | 77.63 | 77.63 | 2,391,810 | -0.04(-0.05%) |
Jan 21, 2021 | 77.63 | 77.67 | 77.60 | 77.67 | 5,810,438 | +0.03(+0.04%) |
Jan 20, 2021 | 77.63 | 77.64 | 77.61 | 77.64 | 1,704,242 | +0.01(+0.01%) |
Jan 19, 2021 | 77.59 | 77.63 | 77.57 | 77.63 | 2,823,302 | +0.03(+0.04%) |
Jan 15, 2021 | 77.62 | 77.63 | 77.58 | 77.60 | 1,691,342 | -0.01(-0.01%) |
Jan 14, 2021 | 77.62 | 77.63 | 77.58 | 77.61 | 3,829,245 | -0.01(-0.01%) |
Jan 13, 2021 | 77.57 | 77.62 | 77.55 | 77.62 | 5,805,999 | +0.05(+0.06%) |
Jan 12, 2021 | 77.53 | 77.58 | 77.47 | 77.57 | 3,843,133 | +0.01(+0.01%) |
Jan 11, 2021 | 77.57 | 77.57 | 77.53 | 77.56 | 2,471,843 | +0.00(+0.00%) |
Jan 08, 2021 | 77.59 | 77.60 | 77.53 | 77.56 | 2,989,683 | -0.04(-0.05%) |
Jan 07, 2021 | 77.59 | 77.61 | 77.58 | 77.60 | 2,156,004 | -0.01(-0.01%) |
Jan 06, 2021 | 77.63 | 77.65 | 77.59 | 77.61 | 1,953,894 | -0.08(-0.10%) |
Jan 05, 2021 | 77.72 | 77.73 | 77.68 | 77.68 | 2,170,788 | -0.04(-0.05%) |
Jan 04, 2021 | 77.73 | 77.73 | 77.68 | 77.72 | 4,686,085 | -0.01(-0.01%) |
Dec 31, 2020 | 77.73 | 77.73 | 77.73 | 2,514,641 | +0.04(+0.05%) | |
Dec 30, 2020 | 77.72 | 77.74 | 77.58 | 77.69 | 2,514,641 | +0.00(+0.00%) |
Dec 29, 2020 | 77.68 | 77.70 | 77.67 | 77.69 | 4,529,763 | +0.02(+0.02%) |
Dec 28, 2020 | 77.69 | 77.71 | 77.66 | 77.68 | 1,639,126 | -0.02(-0.02%) |
Dec 24, 2020 | 77.69 | 77.73 | 77.67 | 77.69 | 985,114 | +0.03(+0.04%) |
Dec 23, 2020 | 77.67 | 77.68 | 77.62 | 77.67 | 1,450,929 | +0.02(+0.03%) |
Dec 22, 2020 | 77.65 | 77.66 | 77.63 | 77.65 | 1,531,689 | +0.02(+0.02%) |
Dec 21, 2020 | 77.66 | 77.66 | 77.61 | 77.63 | 2,252,382 | -0.02(-0.02%) |
Dec 18, 2020 | 77.64 | 77.66 | 77.63 | 77.65 | 2,335,171 | +0.02(+0.02%) |
Dec 17, 2020 | 77.67 | 77.67 | 77.60 | 77.63 | 2,587,593 | +0.00(+0.00%) |
Dec 16, 2020 | 77.63 | 77.64 | 77.60 | 77.63 | 1,649,980 | +0.00(+0.00%) |
Dec 15, 2020 | 77.63 | 77.64 | 77.60 | 77.63 | 2,149,629 | +0.02(+0.02%) |
Dec 14, 2020 | 77.60 | 77.63 | 77.59 | 77.61 | 2,128,257 | -0.03(-0.04%) |
Dec 11, 2020 | 77.59 | 77.64 | 77.59 | 77.64 | 1,458,401 | +0.05(+0.06%) |
Dec 10, 2020 | 77.54 | 77.59 | 77.52 | 77.59 | 2,727,988 | +0.07(+0.10%) |
Dec 09, 2020 | 77.55 | 77.56 | 77.50 | 77.51 | 2,264,114 | -0.05(-0.06%) |
Dec 08, 2020 | 77.56 | 77.58 | 77.55 | 77.56 | 1,650,463 | +0.00(+0.00%) |
Dec 07, 2020 | 77.54 | 77.58 | 77.54 | 77.56 | 2,410,947 | +0.02(+0.02%) |
Dec 04, 2020 | 77.54 | 77.56 | 77.50 | 77.54 | 2,561,759 | -0.01(-0.01%) |
Dec 03, 2020 | 77.53 | 77.57 | 77.52 | 77.55 | 1,814,528 | +0.07(+0.10%) |
Dec 02, 2020 | 77.52 | 77.53 | 77.47 | 77.48 | 2,014,196 | -0.02(-0.02%) |