Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 77.19 | 77.21 | 77.15 | 77.15 | 1,962,074 | -0.03(-0.04%) |
Oct 29, 2020 | 77.24 | 77.25 | 77.18 | 77.18 | 2,056,771 | -0.07(-0.08%) |
Oct 28, 2020 | 77.27 | 77.27 | 77.24 | 77.25 | 1,744,209 | +0.00(+0.00%) |
Oct 27, 2020 | 77.25 | 77.26 | 77.22 | 77.25 | 1,719,011 | +0.03(+0.04%) |
Oct 26, 2020 | 77.24 | 77.24 | 77.21 | 77.22 | 1,534,504 | +0.00(+0.00%) |
Oct 23, 2020 | 77.22 | 77.24 | 77.20 | 77.22 | 1,368,062 | +0.02(+0.02%) |
Oct 22, 2020 | 77.24 | 77.25 | 77.20 | 77.20 | 2,654,777 | -0.02(-0.02%) |
Oct 21, 2020 | 77.22 | 77.24 | 77.21 | 77.22 | 1,261,531 | +0.00(+0.00%) |
Oct 20, 2020 | 77.23 | 77.29 | 77.22 | 77.22 | 1,958,826 | +0.01(+0.01%) |
Oct 19, 2020 | 77.27 | 77.27 | 77.21 | 77.21 | 1,300,778 | -0.06(-0.07%) |
Oct 16, 2020 | 77.28 | 77.28 | 77.25 | 77.26 | 1,330,916 | +0.02(+0.02%) |
Oct 15, 2020 | 77.28 | 77.28 | 77.25 | 77.25 | 2,073,380 | -0.02(-0.02%) |
Oct 14, 2020 | 77.29 | 77.31 | 77.26 | 77.26 | 1,206,825 | -0.01(-0.01%) |
Oct 13, 2020 | 77.27 | 77.28 | 77.23 | 77.27 | 3,411,610 | +0.05(+0.06%) |
Oct 12, 2020 | 77.22 | 77.24 | 77.22 | 77.23 | 1,385,948 | +0.01(+0.01%) |
Oct 09, 2020 | 77.19 | 77.22 | 77.18 | 77.22 | 1,794,918 | +0.03(+0.04%) |
Oct 08, 2020 | 77.22 | 77.26 | 77.18 | 77.19 | 1,744,829 | +0.02(+0.02%) |
Oct 07, 2020 | 77.19 | 77.20 | 77.16 | 77.17 | 4,230,231 | -0.01(-0.01%) |
Oct 06, 2020 | 77.23 | 77.23 | 77.18 | 77.18 | 1,915,708 | -0.04(-0.05%) |
Oct 05, 2020 | 77.25 | 77.26 | 77.21 | 77.22 | 1,437,292 | -0.02(-0.02%) |
Oct 02, 2020 | 77.27 | 77.27 | 77.23 | 77.24 | 1,619,387 | -0.03(-0.04%) |
Oct 01, 2020 | 77.24 | 77.26 | 77.21 | 77.26 | 1,542,878 | +0.01(+0.01%) |
Sep 30, 2020 | 77.26 | 77.27 | 77.23 | 77.26 | 1,854,811 | +0.00(+0.00%) |
Sep 29, 2020 | 77.27 | 77.27 | 77.24 | 77.26 | 1,134,463 | +0.01(+0.01%) |
Sep 28, 2020 | 77.23 | 77.25 | 77.18 | 77.25 | 1,508,378 | +0.07(+0.10%) |
Sep 25, 2020 | 77.22 | 77.22 | 77.16 | 77.17 | 1,914,991 | +0.00(+0.00%) |
Sep 24, 2020 | 77.20 | 77.22 | 77.17 | 77.17 | 1,756,397 | -0.03(-0.04%) |
Sep 23, 2020 | 77.25 | 77.26 | 77.20 | 77.20 | 3,053,019 | -0.05(-0.06%) |
Sep 22, 2020 | 77.23 | 77.26 | 77.23 | 77.25 | 1,188,982 | +0.03(+0.04%) |
Sep 21, 2020 | 77.28 | 77.28 | 77.22 | 77.22 | 1,406,352 | -0.03(-0.04%) |
Sep 18, 2020 | 77.28 | 77.30 | 77.24 | 77.25 | 1,302,461 | +0.00(+0.00%) |
Sep 17, 2020 | 77.29 | 77.30 | 77.25 | 77.25 | 1,848,223 | -0.03(-0.04%) |
Sep 16, 2020 | 77.29 | 77.29 | 77.25 | 77.27 | 1,464,596 | +0.00(+0.00%) |
Sep 15, 2020 | 77.27 | 77.28 | 77.25 | 77.27 | 1,339,274 | +0.01(+0.01%) |
Sep 14, 2020 | 77.28 | 77.29 | 77.26 | 77.27 | 1,407,216 | +0.00(+0.00%) |
Sep 11, 2020 | 77.25 | 77.27 | 77.24 | 77.27 | 1,091,870 | +0.03(+0.04%) |
Sep 10, 2020 | 77.24 | 77.26 | 77.21 | 77.24 | 1,955,321 | -0.01(-0.01%) |
Sep 09, 2020 | 77.26 | 77.26 | 77.23 | 77.25 | 1,274,480 | +0.03(+0.04%) |
Sep 08, 2020 | 77.21 | 77.23 | 77.19 | 77.22 | 2,568,095 | +0.01(+0.01%) |
Sep 04, 2020 | 77.27 | 77.28 | 77.21 | 77.21 | 1,500,797 | -0.07(-0.10%) |
Sep 03, 2020 | 77.33 | 77.33 | 77.28 | 77.28 | 2,238,366 | -0.01(-0.01%) |
Sep 02, 2020 | 77.29 | 77.30 | 77.27 | 77.29 | 2,199,491 | +0.00(+0.00%) |
Sep 01, 2020 | 77.27 | 77.29 | 77.24 | 77.29 | 2,020,273 | +0.04(+0.06%) |
Aug 31, 2020 | 77.21 | 77.30 | 77.21 | 77.25 | 2,259,063 | +0.03(+0.04%) |
Aug 28, 2020 | 77.20 | 77.24 | 77.20 | 77.22 | 1,655,861 | +0.06(+0.07%) |
Aug 27, 2020 | 77.24 | 77.24 | 77.15 | 77.17 | 1,433,078 | -0.02(-0.02%) |
Aug 26, 2020 | 77.18 | 77.20 | 77.15 | 77.19 | 1,574,078 | +0.03(+0.04%) |
Aug 25, 2020 | 77.19 | 77.19 | 77.13 | 77.16 | 1,292,615 | -0.05(-0.06%) |
Aug 24, 2020 | 77.22 | 77.28 | 77.20 | 77.20 | 1,393,745 | -0.01(-0.01%) |
Aug 21, 2020 | 77.24 | 77.25 | 77.20 | 77.21 | 1,517,532 | -0.02(-0.02%) |
Aug 20, 2020 | 77.23 | 77.24 | 77.19 | 77.23 | 2,588,240 | +0.00(+0.00%) |
Aug 19, 2020 | 77.22 | 77.24 | 77.20 | 77.23 | 2,877,968 | +0.03(+0.04%) |
Aug 18, 2020 | 77.18 | 77.20 | 77.15 | 77.20 | 2,768,384 | +0.06(+0.07%) |
Aug 17, 2020 | 77.16 | 77.18 | 77.14 | 77.15 | 1,706,257 | +0.00(+0.00%) |
Aug 14, 2020 | 77.20 | 77.20 | 77.14 | 77.15 | 1,057,116 | +0.04(+0.05%) |
Aug 13, 2020 | 77.18 | 77.20 | 77.11 | 77.11 | 1,738,678 | -0.06(-0.07%) |
Aug 12, 2020 | 77.20 | 77.20 | 77.15 | 77.17 | 1,401,476 | -0.02(-0.02%) |
Aug 11, 2020 | 77.25 | 77.26 | 77.18 | 77.19 | 1,679,990 | -0.08(-0.11%) |
Aug 10, 2020 | 77.28 | 77.31 | 77.25 | 77.27 | 1,270,692 | +0.03(+0.04%) |
Aug 07, 2020 | 77.28 | 77.30 | 77.24 | 77.24 | 1,585,997 | -0.04(-0.05%) |
Aug 06, 2020 | 77.32 | 77.32 | 77.24 | 77.28 | 2,965,108 | +0.03(+0.04%) |
Aug 05, 2020 | 77.29 | 77.29 | 77.25 | 77.25 | 1,539,811 | -0.05(-0.06%) |
Aug 04, 2020 | 77.30 | 77.31 | 77.25 | 77.30 | 3,772,804 | +0.04(+0.05%) |