Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 77.26 | 77.26 | 77.23 | 77.26 | 1,854,831 | +0.00(+0.00%) |
Sep 29, 2020 | 77.26 | 77.26 | 77.24 | 77.26 | 1,134,475 | +0.01(+0.01%) |
Sep 28, 2020 | 77.23 | 77.25 | 77.18 | 77.25 | 1,508,394 | +0.07(+0.10%) |
Sep 25, 2020 | 77.22 | 77.22 | 77.16 | 77.17 | 1,915,012 | +0.00(+0.00%) |
Sep 24, 2020 | 77.20 | 77.21 | 77.17 | 77.17 | 1,756,415 | -0.03(-0.04%) |
Sep 23, 2020 | 77.25 | 77.26 | 77.20 | 77.20 | 3,053,052 | -0.05(-0.06%) |
Sep 22, 2020 | 77.23 | 77.26 | 77.23 | 77.25 | 1,188,995 | +0.03(+0.04%) |
Sep 21, 2020 | 77.28 | 77.28 | 77.22 | 77.22 | 1,406,367 | -0.03(-0.04%) |
Sep 18, 2020 | 77.28 | 77.30 | 77.24 | 77.25 | 1,302,474 | +0.00(+0.00%) |
Sep 17, 2020 | 77.29 | 77.30 | 77.25 | 77.25 | 1,848,242 | -0.03(-0.04%) |
Sep 16, 2020 | 77.29 | 77.29 | 77.25 | 77.27 | 1,464,612 | +0.00(+0.00%) |
Sep 15, 2020 | 77.26 | 77.28 | 77.25 | 77.27 | 1,339,288 | +0.01(+0.01%) |
Sep 14, 2020 | 77.28 | 77.29 | 77.26 | 77.26 | 1,407,231 | +0.00(+0.00%) |
Sep 11, 2020 | 77.25 | 77.26 | 77.24 | 77.26 | 1,091,881 | +0.03(+0.04%) |
Sep 10, 2020 | 77.24 | 77.26 | 77.21 | 77.24 | 1,955,341 | -0.01(-0.01%) |
Sep 09, 2020 | 77.26 | 77.26 | 77.23 | 77.25 | 1,274,493 | +0.03(+0.04%) |
Sep 08, 2020 | 77.21 | 77.23 | 77.19 | 77.22 | 2,568,122 | +0.01(+0.01%) |
Sep 04, 2020 | 77.27 | 77.28 | 77.21 | 77.21 | 1,500,813 | -0.07(-0.10%) |
Sep 03, 2020 | 77.33 | 77.33 | 77.28 | 77.28 | 2,238,390 | -0.01(-0.01%) |
Sep 02, 2020 | 77.29 | 77.30 | 77.26 | 77.29 | 2,199,515 | +0.00(+0.00%) |
Sep 01, 2020 | 77.27 | 77.29 | 77.24 | 77.29 | 2,020,294 | +0.04(+0.06%) |
Aug 31, 2020 | 77.21 | 77.30 | 77.21 | 77.25 | 2,259,087 | +0.03(+0.04%) |
Aug 28, 2020 | 77.20 | 77.24 | 77.19 | 77.22 | 1,655,879 | +0.06(+0.07%) |
Aug 27, 2020 | 77.24 | 77.24 | 77.15 | 77.17 | 1,433,093 | -0.02(-0.02%) |
Aug 26, 2020 | 77.18 | 77.19 | 77.15 | 77.19 | 1,574,094 | +0.03(+0.04%) |
Aug 25, 2020 | 77.19 | 77.19 | 77.13 | 77.16 | 1,292,628 | -0.05(-0.06%) |
Aug 24, 2020 | 77.22 | 77.28 | 77.19 | 77.20 | 1,393,759 | -0.01(-0.01%) |
Aug 21, 2020 | 77.24 | 77.25 | 77.19 | 77.21 | 1,517,548 | -0.02(-0.02%) |
Aug 20, 2020 | 77.23 | 77.24 | 77.19 | 77.23 | 2,588,267 | +0.00(+0.00%) |
Aug 19, 2020 | 77.22 | 77.24 | 77.19 | 77.23 | 2,877,999 | +0.03(+0.04%) |
Aug 18, 2020 | 77.18 | 77.20 | 77.15 | 77.20 | 2,768,414 | +0.06(+0.07%) |
Aug 17, 2020 | 77.16 | 77.18 | 77.14 | 77.15 | 1,706,275 | +0.00(+0.00%) |
Aug 14, 2020 | 77.19 | 77.19 | 77.14 | 77.15 | 1,057,127 | +0.04(+0.05%) |
Aug 13, 2020 | 77.18 | 77.19 | 77.11 | 77.11 | 1,738,696 | -0.06(-0.07%) |
Aug 12, 2020 | 77.19 | 77.19 | 77.15 | 77.17 | 1,401,491 | -0.02(-0.02%) |
Aug 11, 2020 | 77.25 | 77.26 | 77.18 | 77.19 | 1,680,007 | -0.08(-0.11%) |
Aug 10, 2020 | 77.28 | 77.31 | 77.25 | 77.27 | 1,270,705 | +0.03(+0.04%) |
Aug 07, 2020 | 77.28 | 77.30 | 77.24 | 77.24 | 1,586,013 | -0.04(-0.05%) |
Aug 06, 2020 | 77.32 | 77.32 | 77.24 | 77.28 | 2,965,139 | +0.03(+0.04%) |
Aug 05, 2020 | 77.29 | 77.29 | 77.25 | 77.25 | 1,539,827 | -0.05(-0.06%) |
Aug 04, 2020 | 77.30 | 77.31 | 77.25 | 77.30 | 3,772,844 | +0.04(+0.05%) |
Aug 03, 2020 | 77.26 | 77.28 | 77.22 | 77.26 | 3,727,883 | -0.01(-0.01%) |
Jul 31, 2020 | 77.24 | 77.27 | 77.20 | 77.27 | 1,452,795 | +0.06(+0.07%) |
Jul 30, 2020 | 77.22 | 77.22 | 77.18 | 77.21 | 1,246,878 | +0.04(+0.05%) |
Jul 29, 2020 | 77.15 | 77.18 | 77.13 | 77.18 | 2,374,155 | +0.06(+0.07%) |
Jul 28, 2020 | 77.15 | 77.16 | 77.12 | 77.12 | 1,538,474 | +0.02(+0.02%) |
Jul 27, 2020 | 77.15 | 77.15 | 77.04 | 77.10 | 2,289,149 | -0.02(-0.02%) |
Jul 24, 2020 | 77.15 | 77.16 | 77.09 | 77.12 | 1,763,492 | +0.00(+0.00%) |
Jul 23, 2020 | 77.16 | 77.17 | 77.12 | 77.12 | 1,667,670 | -0.04(-0.05%) |
Jul 22, 2020 | 77.13 | 77.17 | 77.13 | 77.16 | 3,912,846 | +0.01(+0.01%) |
Jul 21, 2020 | 77.13 | 77.17 | 77.11 | 77.15 | 1,410,014 | +0.05(+0.06%) |
Jul 20, 2020 | 77.14 | 77.14 | 77.09 | 77.10 | 1,898,417 | -0.01(-0.01%) |
Jul 17, 2020 | 77.10 | 77.11 | 77.07 | 77.11 | 1,431,126 | +0.02(+0.02%) |
Jul 16, 2020 | 77.09 | 77.10 | 77.06 | 77.09 | 1,467,315 | +0.02(+0.02%) |
Jul 15, 2020 | 77.06 | 77.08 | 77.04 | 77.07 | 1,479,641 | +0.01(+0.01%) |
Jul 14, 2020 | 77.05 | 77.07 | 77.02 | 77.06 | 1,280,246 | +0.03(+0.04%) |
Jul 13, 2020 | 77.05 | 77.05 | 77.00 | 77.04 | 1,338,936 | +0.01(+0.01%) |
Jul 10, 2020 | 77.08 | 77.08 | 77.01 | 77.03 | 1,462,282 | +0.00(+0.00%) |
Jul 09, 2020 | 77.06 | 77.07 | 77.03 | 77.03 | 1,487,742 | +0.00(+0.00%) |
Jul 08, 2020 | 77.06 | 77.06 | 76.99 | 77.03 | 2,104,696 | -0.02(-0.02%) |
Jul 07, 2020 | 77.06 | 77.06 | 77.02 | 77.05 | 2,518,881 | +0.03(+0.04%) |
Jul 06, 2020 | 77.06 | 77.09 | 77.02 | 77.02 | 1,840,200 | -0.05(-0.06%) |
Jul 02, 2020 | 77.06 | 77.13 | 77.00 | 77.06 | 1,328,063 | +0.06(+0.07%) |