Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 77.79 | 77.96 | 77.76 | 77.84 | 13,959 | -0.03(-0.04%) |
Oct 29, 2020 | 77.64 | 77.94 | 77.49 | 77.86 | 20,666 | +0.15(+0.19%) |
Oct 28, 2020 | 77.94 | 77.94 | 77.71 | 77.71 | 13,892 | -0.35(-0.45%) |
Oct 27, 2020 | 78.11 | 78.15 | 77.89 | 78.06 | 89,256 | +0.20(+0.26%) |
Oct 26, 2020 | 78.19 | 78.25 | 77.65 | 77.86 | 103,360 | -0.30(-0.39%) |
Oct 23, 2020 | 77.99 | 78.16 | 77.99 | 78.16 | 16,680 | +0.05(+0.06%) |
Oct 22, 2020 | 78.04 | 78.11 | 77.87 | 78.11 | 13,511 | +0.10(+0.13%) |
Oct 21, 2020 | 78.04 | 78.10 | 77.89 | 78.01 | 18,157 | +0.16(+0.21%) |
Oct 20, 2020 | 77.99 | 78.04 | 77.61 | 77.85 | 126,853 | +0.06(+0.08%) |
Oct 19, 2020 | 77.99 | 78.06 | 77.77 | 77.79 | 18,681 | -0.24(-0.31%) |
Oct 16, 2020 | 78.17 | 78.26 | 77.99 | 78.03 | 75,122 | -0.08(-0.11%) |
Oct 15, 2020 | 77.88 | 78.47 | 77.88 | 78.11 | 642,382 | -0.05(-0.06%) |
Oct 14, 2020 | 77.91 | 78.18 | 77.81 | 78.16 | 1,479,379 | +0.24(+0.30%) |
Oct 13, 2020 | 78.18 | 78.19 | 77.93 | 77.93 | 365,563 | -0.40(-0.52%) |
Oct 12, 2020 | 78.18 | 78.44 | 78.15 | 78.33 | 42,462 | +0.43(+0.55%) |
Oct 09, 2020 | 77.68 | 77.97 | 77.38 | 77.91 | 58,323 | +0.18(+0.23%) |
Oct 08, 2020 | 77.77 | 77.98 | 77.25 | 77.72 | 414,440 | +0.26(+0.34%) |
Oct 07, 2020 | 77.53 | 77.71 | 77.04 | 77.46 | 393,959 | -0.07(-0.09%) |
Oct 06, 2020 | 77.74 | 77.74 | 77.48 | 77.53 | 72,906 | -0.09(-0.12%) |
Oct 05, 2020 | 77.24 | 77.65 | 77.24 | 77.62 | 20,509 | +0.24(+0.31%) |
Oct 02, 2020 | 77.20 | 77.44 | 77.12 | 77.38 | 202,771 | -0.05(-0.06%) |
Oct 01, 2020 | 77.28 | 77.54 | 77.08 | 77.43 | 758,140 | +0.38(+0.49%) |
Sep 30, 2020 | 77.05 | 77.06 | 76.98 | 77.05 | 5,336 | +0.10(+0.13%) |
Sep 29, 2020 | 77.05 | 77.09 | 76.95 | 76.95 | 6,422 | -0.09(-0.12%) |
Sep 28, 2020 | 76.82 | 77.04 | 76.69 | 77.04 | 5,088 | +0.54(+0.71%) |
Sep 25, 2020 | 76.53 | 76.55 | 76.31 | 76.49 | 8,766 | +0.01(+0.02%) |
Sep 24, 2020 | 76.67 | 76.79 | 76.46 | 76.48 | 7,726 | -0.34(-0.45%) |
Sep 23, 2020 | 77.28 | 77.30 | 76.76 | 76.83 | 9,544 | -0.46(-0.60%) |
Sep 22, 2020 | 77.21 | 77.34 | 77.13 | 77.29 | 13,797 | -0.08(-0.10%) |
Sep 21, 2020 | 77.40 | 77.41 | 77.12 | 77.37 | 8,226 | -0.15(-0.19%) |
Sep 18, 2020 | 77.41 | 77.66 | 77.41 | 77.52 | 6,989 | -0.00(-0.00%) |
Sep 17, 2020 | 77.44 | 77.56 | 77.40 | 77.52 | 7,488 | +0.06(+0.07%) |
Sep 16, 2020 | 77.50 | 77.66 | 77.39 | 77.46 | 14,971 | -0.00(-0.00%) |
Sep 15, 2020 | 77.32 | 77.51 | 77.29 | 77.46 | 8,929 | +0.23(+0.30%) |
Sep 14, 2020 | 77.24 | 77.30 | 77.17 | 77.23 | 9,342 | +0.19(+0.25%) |
Sep 11, 2020 | 77.03 | 77.20 | 77.01 | 77.04 | 6,397 | +0.01(+0.01%) |
Sep 10, 2020 | 77.11 | 77.25 | 76.94 | 77.04 | 10,218 | -0.06(-0.08%) |
Sep 09, 2020 | 76.96 | 77.18 | 76.85 | 77.10 | 16,067 | -0.02(-0.03%) |
Sep 08, 2020 | 76.92 | 77.15 | 76.81 | 77.12 | 24,109 | -0.04(-0.05%) |
Sep 04, 2020 | 77.17 | 77.32 | 77.10 | 77.17 | 6,160 | -0.23(-0.29%) |
Sep 03, 2020 | 77.67 | 77.67 | 77.25 | 77.39 | 8,624 | -0.28(-0.36%) |
Sep 02, 2020 | 77.68 | 77.75 | 77.45 | 77.67 | 8,435 | +0.18(+0.24%) |
Sep 01, 2020 | 77.40 | 77.54 | 77.30 | 77.49 | 7,381 | +0.17(+0.22%) |
Aug 31, 2020 | 77.17 | 77.37 | 77.12 | 77.32 | 11,435 | +0.09(+0.12%) |
Aug 28, 2020 | 77.08 | 77.23 | 76.92 | 77.23 | 6,407 | +0.11(+0.14%) |
Aug 27, 2020 | 76.94 | 77.15 | 76.75 | 77.12 | 14,069 | -0.07(-0.09%) |
Aug 26, 2020 | 76.86 | 77.46 | 76.86 | 77.18 | 18,544 | +0.23(+0.30%) |
Aug 25, 2020 | 77.13 | 77.14 | 76.73 | 76.96 | 18,299 | -0.18(-0.23%) |
Aug 24, 2020 | 77.12 | 77.25 | 77.12 | 77.13 | 12,721 | +0.09(+0.11%) |
Aug 21, 2020 | 76.90 | 77.18 | 76.90 | 77.05 | 23,137 | +0.19(+0.25%) |
Aug 20, 2020 | 76.95 | 76.96 | 76.74 | 76.86 | 20,911 | -0.12(-0.16%) |
Aug 19, 2020 | 77.13 | 77.13 | 76.96 | 76.98 | 7,155 | -0.01(-0.01%) |
Aug 18, 2020 | 76.98 | 77.03 | 76.94 | 76.99 | 8,209 | -0.07(-0.09%) |
Aug 17, 2020 | 76.97 | 77.08 | 76.91 | 77.05 | 21,630 | +0.19(+0.25%) |
Aug 14, 2020 | 77.01 | 77.07 | 76.86 | 76.86 | 41,409 | -0.19(-0.25%) |
Aug 13, 2020 | 77.65 | 77.65 | 77.03 | 77.06 | 31,436 | -0.61(-0.78%) |
Aug 12, 2020 | 77.55 | 77.84 | 77.55 | 77.67 | 37,199 | -0.04(-0.05%) |
Aug 11, 2020 | 77.71 | 78.06 | 77.71 | 77.71 | 52,066 | -0.00(-0.01%) |
Aug 10, 2020 | 77.68 | 77.83 | 77.63 | 77.71 | 8,424 | +0.06(+0.08%) |
Aug 07, 2020 | 77.54 | 77.83 | 77.54 | 77.65 | 9,136 | +0.15(+0.19%) |
Aug 06, 2020 | 77.51 | 77.53 | 77.43 | 77.50 | 6,657 | +0.20(+0.26%) |
Aug 05, 2020 | 77.12 | 77.43 | 77.12 | 77.30 | 4,312 | +0.27(+0.35%) |
Aug 04, 2020 | 77.25 | 77.29 | 76.90 | 77.03 | 27,809 | -0.30(-0.39%) |