Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 77.41 | 77.43 | 77.40 | 77.43 | 1,671,453 | +0.02(+0.02%) |
Apr 29, 2021 | 77.37 | 77.41 | 77.35 | 77.41 | 1,819,855 | +0.00(+0.00%) |
Apr 28, 2021 | 77.39 | 77.41 | 77.34 | 77.41 | 2,437,669 | +0.03(+0.04%) |
Apr 27, 2021 | 77.40 | 77.42 | 77.36 | 77.39 | 1,775,475 | -0.03(-0.04%) |
Apr 26, 2021 | 77.43 | 77.43 | 77.39 | 77.41 | 1,495,260 | -0.02(-0.02%) |
Apr 23, 2021 | 77.44 | 77.46 | 77.41 | 77.43 | 2,121,631 | -0.01(-0.01%) |
Apr 22, 2021 | 77.43 | 77.45 | 77.39 | 77.44 | 2,120,327 | +0.03(+0.04%) |
Apr 21, 2021 | 77.42 | 77.44 | 77.39 | 77.41 | 2,919,578 | +0.00(+0.00%) |
Apr 20, 2021 | 77.39 | 77.43 | 77.39 | 77.41 | 3,303,510 | +0.03(+0.04%) |
Apr 19, 2021 | 77.36 | 77.39 | 77.34 | 77.39 | 3,987,402 | +0.00(+0.00%) |
Apr 16, 2021 | 77.35 | 77.40 | 77.35 | 77.39 | 3,190,047 | -0.03(-0.04%) |
Apr 15, 2021 | 77.37 | 77.43 | 77.32 | 77.41 | 2,105,254 | +0.07(+0.09%) |
Apr 14, 2021 | 77.34 | 77.36 | 77.33 | 77.35 | 2,088,495 | -0.01(-0.01%) |
Apr 13, 2021 | 77.31 | 77.38 | 77.27 | 77.36 | 1,881,391 | +0.07(+0.09%) |
Apr 12, 2021 | 77.31 | 77.32 | 77.28 | 77.29 | 1,935,208 | -0.03(-0.04%) |
Apr 09, 2021 | 77.33 | 77.38 | 77.30 | 77.32 | 5,342,718 | -0.06(-0.07%) |
Apr 08, 2021 | 77.34 | 77.38 | 77.34 | 77.38 | 1,736,947 | +0.04(+0.05%) |
Apr 07, 2021 | 77.33 | 77.38 | 77.33 | 77.34 | 1,979,049 | +0.03(+0.04%) |
Apr 06, 2021 | 77.23 | 77.31 | 77.22 | 77.31 | 2,652,891 | +0.09(+0.12%) |
Apr 05, 2021 | 77.20 | 77.23 | 77.17 | 77.22 | 3,523,955 | -0.04(-0.05%) |
Apr 01, 2021 | 77.29 | 77.38 | 77.25 | 77.25 | 2,785,896 | +0.02(+0.02%) |
Mar 31, 2021 | 77.24 | 77.27 | 77.22 | 77.24 | 2,209,295 | -0.01(-0.01%) |
Mar 30, 2021 | 77.24 | 77.25 | 77.20 | 77.24 | 3,385,442 | -0.03(-0.04%) |
Mar 29, 2021 | 77.31 | 77.31 | 77.24 | 77.27 | 2,401,166 | -0.03(-0.04%) |
Mar 26, 2021 | 77.30 | 77.33 | 77.28 | 77.30 | 1,859,810 | -0.05(-0.06%) |
Mar 25, 2021 | 77.32 | 77.35 | 77.29 | 77.35 | 1,637,086 | +0.04(+0.05%) |
Mar 24, 2021 | 77.28 | 77.32 | 77.26 | 77.31 | 1,741,443 | +0.00(+0.00%) |
Mar 23, 2021 | 77.28 | 77.31 | 77.26 | 77.31 | 1,448,233 | +0.07(+0.09%) |
Mar 22, 2021 | 77.26 | 77.26 | 77.23 | 77.24 | 1,843,912 | +0.02(+0.02%) |
Mar 19, 2021 | 77.20 | 77.27 | 77.18 | 77.23 | 2,391,565 | -0.02(-0.02%) |
Mar 18, 2021 | 77.23 | 77.30 | 77.17 | 77.24 | 3,416,755 | -0.08(-0.11%) |
Mar 17, 2021 | 77.24 | 77.39 | 77.22 | 77.33 | 3,169,323 | +0.06(+0.07%) |
Mar 16, 2021 | 77.24 | 77.29 | 77.24 | 77.27 | 4,116,508 | +0.03(+0.04%) |
Mar 15, 2021 | 77.21 | 77.24 | 77.20 | 77.24 | 2,034,564 | +0.02(+0.02%) |
Mar 12, 2021 | 77.24 | 77.34 | 77.19 | 77.23 | 2,617,164 | -0.08(-0.10%) |
Mar 11, 2021 | 77.28 | 77.32 | 77.25 | 77.30 | 2,392,888 | +0.06(+0.07%) |
Mar 10, 2021 | 77.22 | 77.28 | 77.20 | 77.24 | 1,801,995 | +0.06(+0.07%) |
Mar 09, 2021 | 77.18 | 77.22 | 77.15 | 77.19 | 2,524,758 | +0.06(+0.07%) |
Mar 08, 2021 | 77.23 | 77.24 | 77.13 | 77.13 | 2,848,843 | -0.16(-0.21%) |
Mar 05, 2021 | 77.24 | 77.30 | 77.23 | 77.29 | 2,832,654 | -0.02(-0.02%) |
Mar 04, 2021 | 77.39 | 77.41 | 77.30 | 77.31 | 3,079,948 | -0.08(-0.11%) |
Mar 03, 2021 | 77.40 | 77.41 | 77.35 | 77.40 | 2,379,350 | -0.08(-0.11%) |
Mar 02, 2021 | 77.44 | 77.48 | 77.42 | 77.48 | 1,834,576 | +0.04(+0.05%) |
Mar 01, 2021 | 77.39 | 77.44 | 77.39 | 77.44 | 3,397,401 | +0.06(+0.08%) |
Feb 26, 2021 | 77.27 | 77.38 | 77.24 | 77.38 | 3,200,291 | +0.11(+0.15%) |
Feb 25, 2021 | 77.43 | 77.43 | 77.18 | 77.27 | 3,183,317 | -0.30(-0.39%) |
Feb 24, 2021 | 77.54 | 77.57 | 77.50 | 77.57 | 1,770,957 | -0.02(-0.02%) |
Feb 23, 2021 | 77.56 | 77.59 | 77.54 | 77.59 | 2,468,192 | +0.02(+0.02%) |
Feb 22, 2021 | 77.59 | 77.59 | 77.54 | 77.57 | 2,164,266 | -0.03(-0.04%) |
Feb 19, 2021 | 77.64 | 77.64 | 77.56 | 77.60 | 7,008,088 | -0.05(-0.06%) |
Feb 18, 2021 | 77.62 | 77.66 | 77.61 | 77.64 | 4,926,294 | +0.01(+0.01%) |
Feb 17, 2021 | 77.60 | 77.64 | 77.59 | 77.64 | 1,855,639 | +0.02(+0.02%) |
Feb 16, 2021 | 77.63 | 77.64 | 77.58 | 77.62 | 2,574,883 | -0.07(-0.08%) |
Feb 12, 2021 | 77.68 | 77.69 | 77.66 | 77.68 | 1,667,522 | -0.03(-0.04%) |
Feb 11, 2021 | 77.71 | 77.72 | 77.69 | 77.71 | 2,993,863 | +0.01(+0.01%) |
Feb 10, 2021 | 77.69 | 77.70 | 77.67 | 77.70 | 1,675,759 | +0.02(+0.02%) |
Feb 09, 2021 | 77.67 | 77.68 | 77.65 | 77.68 | 2,116,197 | +0.01(+0.01%) |
Feb 08, 2021 | 77.67 | 77.68 | 77.66 | 77.67 | 2,352,276 | +0.00(+0.00%) |
Feb 05, 2021 | 77.66 | 77.69 | 77.65 | 77.67 | 1,793,113 | +0.01(+0.01%) |
Feb 04, 2021 | 77.64 | 77.67 | 77.62 | 77.66 | 1,980,461 | +0.01(+0.01%) |
Feb 03, 2021 | 77.66 | 77.68 | 77.64 | 77.65 | 1,716,990 | -0.03(-0.04%) |
Feb 02, 2021 | 77.68 | 77.69 | 77.65 | 77.68 | 2,144,842 | -0.01(-0.01%) |