Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 77.20 | 77.63 | 77.20 | 77.37 | 223,764 | +0.06(+0.07%) |
Sep 29, 2020 | 76.92 | 77.43 | 76.92 | 77.31 | 257,986 | +0.35(+0.46%) |
Sep 28, 2020 | 76.92 | 77.17 | 76.78 | 76.96 | 801,048 | +0.26(+0.33%) |
Sep 25, 2020 | 76.64 | 76.91 | 76.57 | 76.70 | 91,785 | -0.03(-0.04%) |
Sep 24, 2020 | 76.69 | 76.99 | 76.33 | 76.73 | 74,823 | -0.26(-0.34%) |
Sep 23, 2020 | 77.53 | 77.53 | 76.83 | 77.00 | 249,681 | -0.29(-0.37%) |
Sep 22, 2020 | 77.45 | 77.49 | 77.12 | 77.29 | 344,419 | -0.02(-0.03%) |
Sep 21, 2020 | 77.49 | 77.49 | 77.06 | 77.31 | 1,376,756 | -0.33(-0.42%) |
Sep 18, 2020 | 77.91 | 78.22 | 77.53 | 77.64 | 475,053 | -0.37(-0.48%) |
Sep 17, 2020 | 77.61 | 78.19 | 77.61 | 78.01 | 659,384 | +0.15(+0.19%) |
Sep 16, 2020 | 78.02 | 78.26 | 77.84 | 77.86 | 307,485 | -0.05(-0.06%) |
Sep 15, 2020 | 77.57 | 77.97 | 77.57 | 77.91 | 118,003 | +0.35(+0.45%) |
Sep 14, 2020 | 77.80 | 77.90 | 77.50 | 77.57 | 344,614 | -0.22(-0.29%) |
Sep 11, 2020 | 77.62 | 77.82 | 77.49 | 77.79 | 98,090 | +0.02(+0.03%) |
Sep 10, 2020 | 77.84 | 78.01 | 77.57 | 77.77 | 366,343 | +0.08(+0.11%) |
Sep 09, 2020 | 77.57 | 78.02 | 77.55 | 77.68 | 307,107 | +0.29(+0.37%) |
Sep 08, 2020 | 77.53 | 77.73 | 77.27 | 77.39 | 289,045 | -0.55(-0.71%) |
Sep 04, 2020 | 77.97 | 78.10 | 77.20 | 77.95 | 408,972 | +0.16(+0.21%) |
Sep 03, 2020 | 78.23 | 78.23 | 77.59 | 77.78 | 276,054 | -0.41(-0.53%) |
Sep 02, 2020 | 78.43 | 78.53 | 78.12 | 78.19 | 301,821 | -0.07(-0.08%) |
Sep 01, 2020 | 77.93 | 78.33 | 77.89 | 78.26 | 169,005 | +0.30(+0.38%) |
Aug 31, 2020 | 77.71 | 78.05 | 77.64 | 77.96 | 100,783 | +0.13(+0.17%) |
Aug 28, 2020 | 77.83 | 77.90 | 77.73 | 77.83 | 72,296 | -0.04(-0.05%) |
Aug 27, 2020 | 77.87 | 77.93 | 77.54 | 77.87 | 179,530 | +0.07(+0.08%) |
Aug 26, 2020 | 77.82 | 77.98 | 77.71 | 77.81 | 62,968 | -0.07(-0.10%) |
Aug 25, 2020 | 77.64 | 78.00 | 77.57 | 77.88 | 307,308 | +0.14(+0.18%) |
Aug 24, 2020 | 77.54 | 77.82 | 77.42 | 77.74 | 306,744 | +0.49(+0.64%) |
Aug 21, 2020 | 77.27 | 77.42 | 77.20 | 77.25 | 322,776 | -0.02(-0.03%) |
Aug 20, 2020 | 77.15 | 77.43 | 77.06 | 77.27 | 47,517 | +0.24(+0.31%) |
Aug 19, 2020 | 77.36 | 77.45 | 77.04 | 77.04 | 89,969 | -0.10(-0.13%) |
Aug 18, 2020 | 77.36 | 77.58 | 76.96 | 77.13 | 283,388 | -0.06(-0.07%) |
Aug 17, 2020 | 76.85 | 77.30 | 76.78 | 77.19 | 62,173 | +0.32(+0.42%) |
Aug 14, 2020 | 77.01 | 77.16 | 76.70 | 76.87 | 155,424 | -0.16(-0.21%) |
Aug 13, 2020 | 77.08 | 77.53 | 76.95 | 77.04 | 195,029 | -0.27(-0.35%) |
Aug 12, 2020 | 77.51 | 77.63 | 77.17 | 77.31 | 59,173 | +0.07(+0.09%) |
Aug 11, 2020 | 77.66 | 77.69 | 77.22 | 77.24 | 120,471 | -0.28(-0.36%) |
Aug 10, 2020 | 77.65 | 77.72 | 77.36 | 77.52 | 158,223 | -0.13(-0.17%) |
Aug 07, 2020 | 77.64 | 77.65 | 77.29 | 77.65 | 54,648 | +0.02(+0.03%) |
Aug 06, 2020 | 77.56 | 77.69 | 77.39 | 77.63 | 68,709 | +0.04(+0.05%) |
Aug 05, 2020 | 77.36 | 77.59 | 77.26 | 77.59 | 75,065 | +0.28(+0.36%) |
Aug 04, 2020 | 77.10 | 77.41 | 77.10 | 77.31 | 80,874 | -0.01(-0.01%) |
Aug 03, 2020 | 77.28 | 77.43 | 77.04 | 77.31 | 190,780 | +0.11(+0.15%) |
Jul 31, 2020 | 76.97 | 77.35 | 76.87 | 77.20 | 327,260 | -0.07(-0.08%) |
Jul 30, 2020 | 76.64 | 77.40 | 76.64 | 77.27 | 4,433,975 | +0.35(+0.46%) |
Jul 29, 2020 | 76.68 | 77.10 | 76.68 | 76.91 | 111,107 | +0.36(+0.47%) |
Jul 28, 2020 | 76.76 | 76.90 | 76.55 | 76.55 | 82,790 | -0.34(-0.45%) |
Jul 27, 2020 | 76.80 | 76.94 | 76.53 | 76.90 | 462,984 | +0.38(+0.50%) |
Jul 24, 2020 | 76.53 | 76.78 | 76.48 | 76.51 | 193,914 | -0.01(-0.01%) |
Jul 23, 2020 | 76.77 | 76.78 | 76.30 | 76.52 | 81,871 | -0.43(-0.55%) |
Jul 22, 2020 | 76.61 | 76.97 | 76.61 | 76.95 | 247,521 | +0.32(+0.42%) |
Jul 21, 2020 | 76.49 | 76.79 | 76.46 | 76.63 | 89,662 | +0.37(+0.48%) |
Jul 20, 2020 | 76.15 | 76.42 | 76.00 | 76.26 | 70,245 | +0.23(+0.30%) |
Jul 17, 2020 | 75.85 | 76.15 | 75.77 | 76.03 | 190,006 | +0.37(+0.49%) |
Jul 16, 2020 | 75.85 | 75.95 | 75.65 | 75.66 | 228,625 | -0.18(-0.24%) |
Jul 15, 2020 | 75.75 | 75.92 | 75.53 | 75.84 | 224,650 | +0.28(+0.37%) |
Jul 14, 2020 | 74.91 | 75.58 | 74.91 | 75.56 | 352,376 | +0.82(+1.10%) |
Jul 13, 2020 | 75.34 | 75.62 | 74.74 | 74.74 | 276,300 | -0.29(-0.38%) |
Jul 10, 2020 | 74.91 | 75.23 | 74.75 | 75.03 | 89,019 | +0.03(+0.04%) |
Jul 09, 2020 | 75.05 | 75.23 | 74.69 | 75.00 | 142,128 | -0.19(-0.25%) |
Jul 08, 2020 | 75.34 | 75.47 | 75.00 | 75.19 | 188,033 | -0.11(-0.15%) |
Jul 07, 2020 | 75.33 | 75.73 | 75.05 | 75.30 | 591,430 | -0.10(-0.13%) |
Jul 06, 2020 | 75.37 | 75.50 | 75.22 | 75.40 | 360,930 | +0.36(+0.48%) |
Jul 02, 2020 | 75.05 | 75.34 | 74.92 | 75.04 | 414,326 | +0.45(+0.60%) |