Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 79.86 | 79.87 | 79.72 | 79.80 | 6,758,534 | -0.13(-0.16%) |
Sep 29, 2020 | 79.95 | 80.00 | 79.90 | 79.93 | 8,766,336 | +0.05(+0.07%) |
Sep 28, 2020 | 79.85 | 79.88 | 79.81 | 79.87 | 4,659,803 | +0.07(+0.09%) |
Sep 25, 2020 | 79.87 | 79.87 | 79.77 | 79.80 | 6,194,106 | -0.01(-0.01%) |
Sep 24, 2020 | 79.89 | 79.90 | 79.77 | 79.81 | 4,671,682 | +0.01(+0.01%) |
Sep 23, 2020 | 79.97 | 80.00 | 79.80 | 79.80 | 5,151,129 | -0.18(-0.23%) |
Sep 22, 2020 | 79.96 | 80.03 | 79.92 | 79.98 | 4,910,809 | +0.03(+0.03%) |
Sep 21, 2020 | 80.05 | 80.05 | 79.95 | 79.95 | 5,507,032 | +0.05(+0.06%) |
Sep 18, 2020 | 80.07 | 80.07 | 79.90 | 79.91 | 3,249,170 | -0.09(-0.11%) |
Sep 17, 2020 | 80.14 | 80.15 | 79.98 | 80.00 | 3,112,407 | +0.00(+0.00%) |
Sep 16, 2020 | 80.13 | 80.14 | 79.91 | 80.00 | 5,363,646 | -0.02(-0.02%) |
Sep 15, 2020 | 80.02 | 80.05 | 79.96 | 80.02 | 4,142,633 | +0.05(+0.06%) |
Sep 14, 2020 | 80.05 | 80.08 | 79.96 | 79.97 | 4,705,346 | +0.00(+0.00%) |
Sep 11, 2020 | 79.99 | 80.02 | 79.92 | 79.97 | 5,860,578 | +0.08(+0.10%) |
Sep 10, 2020 | 79.80 | 79.93 | 79.76 | 79.89 | 5,894,253 | +0.02(+0.02%) |
Sep 09, 2020 | 79.96 | 80.01 | 79.82 | 79.87 | 6,686,294 | -0.05(-0.07%) |
Sep 08, 2020 | 79.98 | 80.05 | 79.89 | 79.93 | 4,908,845 | +0.12(+0.15%) |
Sep 04, 2020 | 80.16 | 80.18 | 79.81 | 79.81 | 7,283,354 | -0.47(-0.59%) |
Sep 03, 2020 | 80.33 | 80.41 | 80.24 | 80.28 | 8,339,801 | +0.01(+0.01%) |
Sep 02, 2020 | 80.09 | 80.30 | 80.08 | 80.27 | 5,588,330 | +0.17(+0.21%) |
Sep 01, 2020 | 79.83 | 80.12 | 79.76 | 80.10 | 7,961,468 | +0.22(+0.28%) |
Aug 31, 2020 | 79.74 | 79.95 | 79.70 | 79.88 | 17,719,018 | +0.23(+0.29%) |
Aug 28, 2020 | 79.68 | 79.73 | 79.57 | 79.64 | 4,740,951 | +0.06(+0.08%) |
Aug 27, 2020 | 80.02 | 80.02 | 79.57 | 79.58 | 5,676,240 | -0.29(-0.36%) |
Aug 26, 2020 | 79.89 | 79.92 | 79.78 | 79.87 | 5,375,200 | -0.05(-0.06%) |
Aug 25, 2020 | 79.93 | 79.97 | 79.77 | 79.92 | 5,349,848 | -0.15(-0.19%) |
Aug 24, 2020 | 80.14 | 80.18 | 80.04 | 80.07 | 3,278,412 | -0.09(-0.11%) |
Aug 21, 2020 | 80.08 | 80.16 | 79.99 | 80.16 | 4,033,756 | +0.17(+0.21%) |
Aug 20, 2020 | 80.06 | 80.08 | 79.98 | 79.99 | 5,120,084 | +0.14(+0.17%) |
Aug 19, 2020 | 80.10 | 80.10 | 79.83 | 79.85 | 5,125,194 | -0.14(-0.17%) |
Aug 18, 2020 | 79.98 | 80.03 | 79.92 | 79.99 | 7,055,663 | +0.11(+0.14%) |
Aug 17, 2020 | 79.86 | 79.96 | 79.82 | 79.88 | 4,424,540 | +0.10(+0.12%) |
Aug 14, 2020 | 79.92 | 79.95 | 79.76 | 79.78 | 3,825,451 | -0.09(-0.11%) |
Aug 13, 2020 | 80.16 | 80.16 | 79.79 | 79.87 | 4,396,256 | -0.26(-0.33%) |
Aug 12, 2020 | 80.23 | 80.23 | 80.11 | 80.13 | 5,017,456 | -0.21(-0.26%) |
Aug 11, 2020 | 80.46 | 80.46 | 80.26 | 80.34 | 8,998,535 | -0.28(-0.35%) |
Aug 10, 2020 | 80.80 | 80.82 | 80.61 | 80.62 | 4,106,904 | -0.09(-0.11%) |
Aug 07, 2020 | 80.86 | 80.90 | 80.68 | 80.71 | 4,168,861 | -0.09(-0.11%) |
Aug 06, 2020 | 80.80 | 80.89 | 80.76 | 80.80 | 4,355,921 | +0.13(+0.16%) |
Aug 05, 2020 | 80.70 | 80.72 | 80.62 | 80.67 | 5,461,371 | -0.11(-0.13%) |
Aug 04, 2020 | 80.70 | 80.78 | 80.68 | 80.78 | 5,897,088 | +0.17(+0.21%) |
Aug 03, 2020 | 80.66 | 80.67 | 80.52 | 80.61 | 6,943,494 | -0.03(-0.03%) |
Jul 31, 2020 | 80.54 | 80.65 | 80.47 | 80.64 | 5,669,501 | +0.11(+0.13%) |
Jul 30, 2020 | 80.51 | 80.56 | 80.50 | 80.53 | 2,907,948 | +0.05(+0.06%) |
Jul 29, 2020 | 80.41 | 80.49 | 80.37 | 80.49 | 3,479,258 | +0.13(+0.16%) |
Jul 28, 2020 | 80.41 | 80.44 | 80.30 | 80.36 | 6,154,372 | +0.04(+0.04%) |
Jul 27, 2020 | 80.47 | 80.48 | 80.22 | 80.32 | 5,710,056 | -0.05(-0.07%) |
Jul 24, 2020 | 80.37 | 80.43 | 80.31 | 80.38 | 3,306,404 | -0.02(-0.02%) |
Jul 23, 2020 | 80.44 | 80.44 | 80.36 | 80.40 | 4,875,726 | +0.07(+0.09%) |
Jul 22, 2020 | 80.33 | 80.35 | 80.27 | 80.32 | 6,222,656 | +0.11(+0.13%) |
Jul 21, 2020 | 80.23 | 80.26 | 80.20 | 80.22 | 3,377,724 | +0.05(+0.06%) |
Jul 20, 2020 | 80.22 | 80.22 | 80.12 | 80.17 | 3,074,173 | +0.08(+0.10%) |
Jul 17, 2020 | 80.14 | 80.16 | 80.02 | 80.09 | 2,696,133 | +0.08(+0.10%) |
Jul 16, 2020 | 80.06 | 80.10 | 80.01 | 80.01 | 3,168,455 | +0.05(+0.07%) |
Jul 15, 2020 | 79.97 | 80.02 | 79.89 | 79.95 | 3,716,289 | +0.01(+0.01%) |
Jul 14, 2020 | 79.93 | 79.99 | 79.90 | 79.95 | 3,402,842 | +0.10(+0.12%) |
Jul 13, 2020 | 79.80 | 79.86 | 79.77 | 79.85 | 3,456,643 | +0.04(+0.05%) |
Jul 10, 2020 | 80.00 | 80.00 | 79.79 | 79.81 | 3,284,217 | -0.09(-0.11%) |
Jul 09, 2020 | 79.73 | 79.95 | 79.71 | 79.90 | 3,538,618 | +0.22(+0.27%) |
Jul 08, 2020 | 79.76 | 79.77 | 79.64 | 79.68 | 3,226,168 | -0.05(-0.06%) |
Jul 07, 2020 | 79.66 | 79.73 | 79.58 | 79.73 | 3,661,896 | +0.13(+0.16%) |
Jul 06, 2020 | 79.55 | 79.62 | 79.49 | 79.60 | 4,467,313 | -0.03(-0.03%) |
Jul 02, 2020 | 79.53 | 79.63 | 79.48 | 79.63 | 4,445,297 | +0.13(+0.16%) |