Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 80.34 | 80.36 | 80.21 | 80.29 | 6,717,588 | -0.13(-0.16%) |
Sep 29, 2020 | 80.44 | 80.49 | 80.39 | 80.41 | 8,713,226 | +0.05(+0.07%) |
Sep 28, 2020 | 80.33 | 80.37 | 80.30 | 80.36 | 4,631,572 | +0.07(+0.09%) |
Sep 25, 2020 | 80.36 | 80.36 | 80.26 | 80.29 | 6,156,580 | -0.01(-0.01%) |
Sep 24, 2020 | 80.38 | 80.38 | 80.26 | 80.30 | 4,643,379 | +0.01(+0.01%) |
Sep 23, 2020 | 80.46 | 80.49 | 80.29 | 80.29 | 5,119,921 | -0.18(-0.23%) |
Sep 22, 2020 | 80.45 | 80.52 | 80.41 | 80.47 | 4,881,057 | +0.03(+0.03%) |
Sep 21, 2020 | 80.53 | 80.54 | 80.43 | 80.44 | 5,473,668 | +0.05(+0.06%) |
Sep 18, 2020 | 80.56 | 80.56 | 80.39 | 80.40 | 3,229,485 | -0.09(-0.11%) |
Sep 17, 2020 | 80.63 | 80.64 | 80.47 | 80.49 | 3,093,551 | +0.00(+0.00%) |
Sep 16, 2020 | 80.62 | 80.63 | 80.40 | 80.49 | 5,331,151 | -0.02(-0.02%) |
Sep 15, 2020 | 80.51 | 80.53 | 80.45 | 80.51 | 4,117,535 | +0.05(+0.06%) |
Sep 14, 2020 | 80.53 | 80.57 | 80.45 | 80.46 | 4,676,839 | +0.00(+0.00%) |
Sep 11, 2020 | 80.48 | 80.51 | 80.41 | 80.46 | 5,825,072 | +0.08(+0.10%) |
Sep 10, 2020 | 80.29 | 80.41 | 80.24 | 80.38 | 5,858,543 | +0.02(+0.02%) |
Sep 09, 2020 | 80.45 | 80.50 | 80.31 | 80.36 | 6,645,786 | -0.05(-0.07%) |
Sep 08, 2020 | 80.47 | 80.53 | 80.38 | 80.41 | 4,879,105 | +0.12(+0.15%) |
Sep 04, 2020 | 80.65 | 80.67 | 80.30 | 80.30 | 7,239,228 | -0.47(-0.59%) |
Sep 03, 2020 | 80.82 | 80.90 | 80.73 | 80.77 | 8,289,275 | +0.01(+0.01%) |
Sep 02, 2020 | 80.58 | 80.79 | 80.57 | 80.76 | 5,554,473 | +0.17(+0.21%) |
Sep 01, 2020 | 80.31 | 80.61 | 80.25 | 80.59 | 7,913,234 | +0.22(+0.28%) |
Aug 31, 2020 | 80.22 | 80.44 | 80.19 | 80.37 | 17,611,668 | +0.24(+0.29%) |
Aug 28, 2020 | 80.17 | 80.21 | 80.06 | 80.13 | 4,712,228 | +0.06(+0.08%) |
Aug 27, 2020 | 80.51 | 80.51 | 80.06 | 80.07 | 5,641,850 | -0.29(-0.36%) |
Aug 26, 2020 | 80.38 | 80.41 | 80.27 | 80.36 | 5,342,635 | -0.05(-0.06%) |
Aug 25, 2020 | 80.42 | 80.46 | 80.26 | 80.40 | 5,317,436 | -0.15(-0.19%) |
Aug 24, 2020 | 80.63 | 80.67 | 80.53 | 80.56 | 3,258,550 | -0.09(-0.11%) |
Aug 21, 2020 | 80.57 | 80.65 | 80.48 | 80.65 | 4,009,317 | +0.17(+0.21%) |
Aug 20, 2020 | 80.55 | 80.57 | 80.47 | 80.48 | 5,089,064 | +0.14(+0.17%) |
Aug 19, 2020 | 80.58 | 80.58 | 80.31 | 80.34 | 5,094,143 | -0.14(-0.17%) |
Aug 18, 2020 | 80.47 | 80.52 | 80.41 | 80.48 | 7,012,916 | +0.11(+0.14%) |
Aug 17, 2020 | 80.35 | 80.45 | 80.30 | 80.37 | 4,397,734 | +0.10(+0.12%) |
Aug 14, 2020 | 80.40 | 80.44 | 80.25 | 80.27 | 3,802,275 | -0.09(-0.11%) |
Aug 13, 2020 | 80.65 | 80.65 | 80.28 | 80.36 | 4,369,621 | -0.26(-0.33%) |
Aug 12, 2020 | 80.72 | 80.72 | 80.59 | 80.62 | 4,987,057 | -0.21(-0.26%) |
Aug 11, 2020 | 80.95 | 80.95 | 80.75 | 80.83 | 8,944,017 | -0.28(-0.35%) |
Aug 10, 2020 | 81.29 | 81.31 | 81.10 | 81.11 | 4,082,022 | -0.09(-0.11%) |
Aug 07, 2020 | 81.36 | 81.39 | 81.18 | 81.20 | 4,143,604 | -0.09(-0.11%) |
Aug 06, 2020 | 81.29 | 81.38 | 81.26 | 81.29 | 4,329,530 | +0.13(+0.16%) |
Aug 05, 2020 | 81.19 | 81.21 | 81.11 | 81.17 | 5,428,284 | -0.11(-0.13%) |
Aug 04, 2020 | 81.19 | 81.28 | 81.18 | 81.28 | 5,861,361 | +0.17(+0.21%) |
Aug 03, 2020 | 81.15 | 81.16 | 81.01 | 81.10 | 6,901,427 | -0.03(-0.03%) |
Jul 31, 2020 | 81.03 | 81.14 | 80.96 | 81.13 | 5,635,153 | +0.11(+0.13%) |
Jul 30, 2020 | 81.00 | 81.05 | 80.99 | 81.02 | 2,890,331 | +0.05(+0.06%) |
Jul 29, 2020 | 80.90 | 80.98 | 80.86 | 80.98 | 3,458,180 | +0.13(+0.16%) |
Jul 28, 2020 | 80.90 | 80.93 | 80.79 | 80.85 | 6,117,087 | +0.04(+0.04%) |
Jul 27, 2020 | 80.96 | 80.97 | 80.71 | 80.81 | 5,675,462 | -0.05(-0.07%) |
Jul 24, 2020 | 80.86 | 80.92 | 80.80 | 80.87 | 3,286,373 | -0.02(-0.02%) |
Jul 23, 2020 | 80.93 | 80.93 | 80.85 | 80.89 | 4,846,188 | +0.07(+0.09%) |
Jul 22, 2020 | 80.82 | 80.84 | 80.76 | 80.81 | 6,184,957 | +0.11(+0.13%) |
Jul 21, 2020 | 80.72 | 80.75 | 80.69 | 80.70 | 3,357,261 | +0.05(+0.06%) |
Jul 20, 2020 | 80.71 | 80.71 | 80.60 | 80.66 | 3,055,548 | +0.08(+0.10%) |
Jul 17, 2020 | 80.63 | 80.65 | 80.51 | 80.58 | 2,679,799 | +0.08(+0.10%) |
Jul 16, 2020 | 80.55 | 80.59 | 80.50 | 80.50 | 3,149,259 | +0.05(+0.07%) |
Jul 15, 2020 | 80.46 | 80.51 | 80.38 | 80.44 | 3,693,775 | +0.01(+0.01%) |
Jul 14, 2020 | 80.41 | 80.48 | 80.39 | 80.43 | 3,382,226 | +0.10(+0.12%) |
Jul 13, 2020 | 80.29 | 80.35 | 80.25 | 80.33 | 3,435,701 | +0.04(+0.05%) |
Jul 10, 2020 | 80.49 | 80.49 | 80.28 | 80.30 | 3,264,320 | -0.09(-0.11%) |
Jul 09, 2020 | 80.22 | 80.43 | 80.20 | 80.39 | 3,517,180 | +0.22(+0.27%) |
Jul 08, 2020 | 80.24 | 80.25 | 80.12 | 80.17 | 3,206,623 | -0.05(-0.06%) |
Jul 07, 2020 | 80.14 | 80.22 | 80.07 | 80.22 | 3,639,711 | +0.13(+0.16%) |
Jul 06, 2020 | 80.03 | 80.11 | 79.97 | 80.09 | 4,440,248 | -0.03(-0.03%) |
Jul 02, 2020 | 80.02 | 80.12 | 79.96 | 80.12 | 4,418,366 | +0.13(+0.16%) |