Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 80.10 | 80.12 | 79.96 | 80.05 | 6,737,877 | -0.13(-0.16%) |
Sep 29, 2020 | 80.20 | 80.25 | 80.15 | 80.17 | 8,739,542 | +0.05(+0.07%) |
Sep 28, 2020 | 80.09 | 80.13 | 80.05 | 80.12 | 4,645,560 | +0.07(+0.09%) |
Sep 25, 2020 | 80.12 | 80.12 | 80.02 | 80.05 | 6,175,174 | -0.01(-0.01%) |
Sep 24, 2020 | 80.14 | 80.14 | 80.02 | 80.05 | 4,657,403 | +0.01(+0.01%) |
Sep 23, 2020 | 80.22 | 80.25 | 80.05 | 80.05 | 5,135,384 | -0.18(-0.23%) |
Sep 22, 2020 | 80.21 | 80.27 | 80.16 | 80.23 | 4,895,799 | +0.03(+0.03%) |
Sep 21, 2020 | 80.29 | 80.30 | 80.19 | 80.20 | 5,490,199 | +0.05(+0.06%) |
Sep 18, 2020 | 80.32 | 80.32 | 80.15 | 80.15 | 3,239,238 | -0.09(-0.11%) |
Sep 17, 2020 | 80.39 | 80.40 | 80.23 | 80.25 | 3,102,894 | +0.00(+0.00%) |
Sep 16, 2020 | 80.37 | 80.39 | 80.15 | 80.25 | 5,347,252 | -0.02(-0.02%) |
Sep 15, 2020 | 80.26 | 80.29 | 80.21 | 80.26 | 4,129,971 | +0.05(+0.06%) |
Sep 14, 2020 | 80.29 | 80.33 | 80.21 | 80.22 | 4,690,964 | +0.00(+0.00%) |
Sep 11, 2020 | 80.24 | 80.26 | 80.16 | 80.22 | 5,842,665 | +0.08(+0.10%) |
Sep 10, 2020 | 80.05 | 80.17 | 80.00 | 80.14 | 5,876,238 | +0.02(+0.02%) |
Sep 09, 2020 | 80.21 | 80.25 | 80.06 | 80.12 | 6,665,858 | -0.05(-0.07%) |
Sep 08, 2020 | 80.23 | 80.29 | 80.14 | 80.17 | 4,893,841 | +0.12(+0.15%) |
Sep 04, 2020 | 80.41 | 80.43 | 80.05 | 80.05 | 7,261,092 | -0.47(-0.59%) |
Sep 03, 2020 | 80.58 | 80.65 | 80.49 | 80.53 | 8,314,311 | +0.01(+0.01%) |
Sep 02, 2020 | 80.34 | 80.54 | 80.33 | 80.52 | 5,571,249 | +0.17(+0.21%) |
Sep 01, 2020 | 80.07 | 80.36 | 80.01 | 80.35 | 7,937,133 | +0.22(+0.28%) |
Aug 31, 2020 | 79.98 | 80.20 | 79.94 | 80.12 | 17,664,862 | +0.24(+0.29%) |
Aug 28, 2020 | 79.93 | 79.97 | 79.82 | 79.89 | 4,726,460 | +0.06(+0.08%) |
Aug 27, 2020 | 80.27 | 80.27 | 79.82 | 79.83 | 5,658,890 | -0.29(-0.36%) |
Aug 26, 2020 | 80.13 | 80.17 | 80.03 | 80.12 | 5,358,771 | -0.05(-0.06%) |
Aug 25, 2020 | 80.18 | 80.22 | 80.02 | 80.16 | 5,333,497 | -0.15(-0.19%) |
Aug 24, 2020 | 80.39 | 80.42 | 80.29 | 80.31 | 3,268,392 | -0.09(-0.11%) |
Aug 21, 2020 | 80.32 | 80.41 | 80.23 | 80.41 | 4,021,427 | +0.17(+0.21%) |
Aug 20, 2020 | 80.31 | 80.32 | 80.22 | 80.23 | 5,104,435 | +0.14(+0.17%) |
Aug 19, 2020 | 80.34 | 80.34 | 80.07 | 80.10 | 5,109,529 | -0.14(-0.17%) |
Aug 18, 2020 | 80.22 | 80.28 | 80.17 | 80.23 | 7,034,097 | +0.11(+0.14%) |
Aug 17, 2020 | 80.11 | 80.21 | 80.06 | 80.12 | 4,411,017 | +0.10(+0.12%) |
Aug 14, 2020 | 80.16 | 80.20 | 80.01 | 80.03 | 3,813,759 | -0.09(-0.11%) |
Aug 13, 2020 | 80.41 | 80.41 | 80.03 | 80.12 | 4,382,819 | -0.26(-0.33%) |
Aug 12, 2020 | 80.48 | 80.48 | 80.35 | 80.38 | 5,002,120 | -0.21(-0.26%) |
Aug 11, 2020 | 80.70 | 80.70 | 80.51 | 80.59 | 8,971,031 | -0.28(-0.35%) |
Aug 10, 2020 | 81.05 | 81.07 | 80.86 | 80.87 | 4,094,351 | -0.09(-0.11%) |
Aug 07, 2020 | 81.11 | 81.15 | 80.93 | 80.96 | 4,156,119 | -0.09(-0.11%) |
Aug 06, 2020 | 81.05 | 81.14 | 81.01 | 81.05 | 4,342,607 | +0.13(+0.16%) |
Aug 05, 2020 | 80.95 | 80.97 | 80.87 | 80.92 | 5,444,679 | -0.11(-0.13%) |
Aug 04, 2020 | 80.95 | 81.03 | 80.93 | 81.03 | 5,879,064 | +0.17(+0.21%) |
Aug 03, 2020 | 80.90 | 80.91 | 80.77 | 80.86 | 6,922,271 | -0.03(-0.04%) |
Jul 31, 2020 | 80.79 | 80.90 | 80.71 | 80.89 | 5,652,172 | +0.11(+0.13%) |
Jul 30, 2020 | 80.76 | 80.81 | 80.74 | 80.78 | 2,899,060 | +0.05(+0.06%) |
Jul 29, 2020 | 80.65 | 80.73 | 80.62 | 80.73 | 3,468,624 | +0.13(+0.16%) |
Jul 28, 2020 | 80.66 | 80.69 | 80.54 | 80.61 | 6,135,561 | +0.04(+0.04%) |
Jul 27, 2020 | 80.71 | 80.72 | 80.47 | 80.57 | 5,692,603 | -0.05(-0.07%) |
Jul 24, 2020 | 80.62 | 80.68 | 80.55 | 80.62 | 3,296,298 | -0.02(-0.02%) |
Jul 23, 2020 | 80.69 | 80.69 | 80.61 | 80.64 | 4,860,824 | +0.07(+0.09%) |
Jul 22, 2020 | 80.58 | 80.60 | 80.52 | 80.57 | 6,203,636 | +0.11(+0.13%) |
Jul 21, 2020 | 80.48 | 80.51 | 80.44 | 80.46 | 3,367,400 | +0.05(+0.06%) |
Jul 20, 2020 | 80.47 | 80.47 | 80.36 | 80.42 | 3,064,777 | +0.08(+0.10%) |
Jul 17, 2020 | 80.39 | 80.41 | 80.26 | 80.34 | 2,687,892 | +0.08(+0.10%) |
Jul 16, 2020 | 80.31 | 80.34 | 80.25 | 80.25 | 3,158,770 | +0.05(+0.07%) |
Jul 15, 2020 | 80.22 | 80.26 | 80.14 | 80.20 | 3,704,930 | +0.01(+0.01%) |
Jul 14, 2020 | 80.17 | 80.24 | 80.15 | 80.19 | 3,392,441 | +0.10(+0.12%) |
Jul 13, 2020 | 80.05 | 80.11 | 80.01 | 80.09 | 3,446,077 | +0.04(+0.05%) |
Jul 10, 2020 | 80.24 | 80.24 | 80.04 | 80.05 | 3,274,179 | -0.09(-0.11%) |
Jul 09, 2020 | 79.97 | 80.19 | 79.96 | 80.15 | 3,527,802 | +0.22(+0.27%) |
Jul 08, 2020 | 80.00 | 80.01 | 79.88 | 79.93 | 3,216,307 | -0.05(-0.06%) |
Jul 07, 2020 | 79.90 | 79.97 | 79.83 | 79.97 | 3,650,704 | +0.13(+0.16%) |
Jul 06, 2020 | 79.79 | 79.86 | 79.73 | 79.85 | 4,453,658 | -0.03(-0.03%) |
Jul 02, 2020 | 79.77 | 79.87 | 79.72 | 79.87 | 4,431,710 | +0.13(+0.16%) |