Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 77.48 | 77.49 | 77.45 | 77.48 | 1,849,464 | +0.00(+0.00%) |
Sep 29, 2020 | 77.49 | 77.49 | 77.46 | 77.48 | 1,131,192 | +0.01(+0.01%) |
Sep 28, 2020 | 77.45 | 77.47 | 77.40 | 77.47 | 1,504,029 | +0.07(+0.10%) |
Sep 25, 2020 | 77.44 | 77.45 | 77.39 | 77.40 | 1,909,471 | +0.00(+0.00%) |
Sep 24, 2020 | 77.42 | 77.44 | 77.40 | 77.40 | 1,751,333 | -0.03(-0.04%) |
Sep 23, 2020 | 77.47 | 77.48 | 77.42 | 77.42 | 3,044,218 | -0.05(-0.06%) |
Sep 22, 2020 | 77.45 | 77.48 | 77.45 | 77.47 | 1,185,555 | +0.03(+0.04%) |
Sep 21, 2020 | 77.51 | 77.51 | 77.44 | 77.44 | 1,402,298 | -0.03(-0.04%) |
Sep 18, 2020 | 77.51 | 77.53 | 77.46 | 77.47 | 1,298,706 | +0.00(+0.00%) |
Sep 17, 2020 | 77.52 | 77.53 | 77.47 | 77.47 | 1,842,894 | -0.03(-0.04%) |
Sep 16, 2020 | 77.52 | 77.52 | 77.47 | 77.50 | 1,460,374 | +0.00(+0.00%) |
Sep 15, 2020 | 77.49 | 77.50 | 77.47 | 77.50 | 1,335,413 | +0.01(+0.01%) |
Sep 14, 2020 | 77.51 | 77.52 | 77.48 | 77.49 | 1,403,160 | +0.00(+0.00%) |
Sep 11, 2020 | 77.47 | 77.49 | 77.46 | 77.49 | 1,088,722 | +0.03(+0.04%) |
Sep 10, 2020 | 77.46 | 77.48 | 77.43 | 77.46 | 1,949,684 | -0.01(-0.01%) |
Sep 09, 2020 | 77.48 | 77.49 | 77.45 | 77.47 | 1,270,805 | +0.03(+0.04%) |
Sep 08, 2020 | 77.43 | 77.45 | 77.41 | 77.44 | 2,560,691 | +0.01(+0.01%) |
Sep 04, 2020 | 77.50 | 77.51 | 77.43 | 77.43 | 1,496,470 | -0.07(-0.10%) |
Sep 03, 2020 | 77.55 | 77.55 | 77.51 | 77.51 | 2,231,914 | -0.01(-0.01%) |
Sep 02, 2020 | 77.52 | 77.53 | 77.49 | 77.52 | 2,193,151 | +0.00(+0.00%) |
Sep 01, 2020 | 77.50 | 77.52 | 77.46 | 77.52 | 2,014,449 | +0.04(+0.06%) |
Aug 31, 2020 | 77.44 | 77.52 | 77.44 | 77.47 | 2,252,551 | +0.03(+0.04%) |
Aug 28, 2020 | 77.43 | 77.46 | 77.42 | 77.45 | 1,651,087 | +0.06(+0.07%) |
Aug 27, 2020 | 77.46 | 77.46 | 77.37 | 77.39 | 1,428,946 | -0.02(-0.02%) |
Aug 26, 2020 | 77.40 | 77.42 | 77.37 | 77.41 | 1,569,540 | +0.03(+0.04%) |
Aug 25, 2020 | 77.41 | 77.41 | 77.35 | 77.38 | 1,288,888 | -0.05(-0.06%) |
Aug 24, 2020 | 77.45 | 77.50 | 77.42 | 77.43 | 1,389,727 | -0.01(-0.01%) |
Aug 21, 2020 | 77.46 | 77.47 | 77.42 | 77.44 | 1,513,157 | -0.02(-0.02%) |
Aug 20, 2020 | 77.46 | 77.46 | 77.41 | 77.46 | 2,580,778 | +0.00(+0.00%) |
Aug 19, 2020 | 77.45 | 77.46 | 77.42 | 77.46 | 2,869,671 | +0.03(+0.04%) |
Aug 18, 2020 | 77.40 | 77.43 | 77.37 | 77.43 | 2,760,403 | +0.06(+0.07%) |
Aug 17, 2020 | 77.38 | 77.40 | 77.36 | 77.37 | 1,701,338 | +0.00(+0.00%) |
Aug 14, 2020 | 77.42 | 77.42 | 77.36 | 77.37 | 1,054,068 | +0.04(+0.05%) |
Aug 13, 2020 | 77.40 | 77.42 | 77.33 | 77.33 | 1,733,665 | -0.06(-0.07%) |
Aug 12, 2020 | 77.42 | 77.42 | 77.37 | 77.39 | 1,397,436 | -0.02(-0.02%) |
Aug 11, 2020 | 77.47 | 77.48 | 77.40 | 77.41 | 1,675,146 | -0.08(-0.11%) |
Aug 10, 2020 | 77.50 | 77.54 | 77.47 | 77.49 | 1,267,029 | +0.03(+0.04%) |
Aug 07, 2020 | 77.50 | 77.52 | 77.46 | 77.46 | 1,581,424 | -0.04(-0.05%) |
Aug 06, 2020 | 77.54 | 77.54 | 77.46 | 77.50 | 2,956,560 | +0.03(+0.04%) |
Aug 05, 2020 | 77.51 | 77.51 | 77.47 | 77.47 | 1,535,372 | -0.05(-0.06%) |
Aug 04, 2020 | 77.52 | 77.53 | 77.47 | 77.52 | 3,761,928 | +0.04(+0.05%) |
Aug 03, 2020 | 77.48 | 77.50 | 77.45 | 77.48 | 3,717,096 | -0.01(-0.01%) |
Jul 31, 2020 | 77.46 | 77.49 | 77.43 | 77.49 | 1,448,592 | +0.06(+0.07%) |
Jul 30, 2020 | 77.45 | 77.45 | 77.41 | 77.44 | 1,243,270 | +0.04(+0.05%) |
Jul 29, 2020 | 77.37 | 77.41 | 77.35 | 77.40 | 2,367,286 | +0.06(+0.07%) |
Jul 28, 2020 | 77.37 | 77.38 | 77.34 | 77.34 | 1,534,023 | +0.02(+0.02%) |
Jul 27, 2020 | 77.37 | 77.37 | 77.26 | 77.33 | 2,282,526 | -0.02(-0.02%) |
Jul 24, 2020 | 77.37 | 77.38 | 77.32 | 77.34 | 1,758,390 | +0.00(+0.00%) |
Jul 23, 2020 | 77.38 | 77.39 | 77.34 | 77.34 | 1,662,845 | -0.04(-0.05%) |
Jul 22, 2020 | 77.35 | 77.39 | 77.35 | 77.38 | 3,901,525 | +0.01(+0.01%) |
Jul 21, 2020 | 77.35 | 77.39 | 77.33 | 77.37 | 1,405,935 | +0.05(+0.06%) |
Jul 20, 2020 | 77.36 | 77.36 | 77.32 | 77.33 | 1,892,925 | -0.01(-0.01%) |
Jul 17, 2020 | 77.33 | 77.33 | 77.30 | 77.33 | 1,426,985 | +0.02(+0.02%) |
Jul 16, 2020 | 77.32 | 77.33 | 77.29 | 77.32 | 1,463,070 | +0.02(+0.02%) |
Jul 15, 2020 | 77.29 | 77.31 | 77.26 | 77.30 | 1,475,360 | +0.01(+0.01%) |
Jul 14, 2020 | 77.27 | 77.29 | 77.24 | 77.29 | 1,276,542 | +0.03(+0.04%) |
Jul 13, 2020 | 77.27 | 77.27 | 77.22 | 77.26 | 1,335,062 | +0.01(+0.01%) |
Jul 10, 2020 | 77.31 | 77.31 | 77.23 | 77.25 | 1,458,051 | +0.00(+0.00%) |
Jul 09, 2020 | 77.28 | 77.30 | 77.25 | 77.25 | 1,483,437 | +0.00(+0.00%) |
Jul 08, 2020 | 77.28 | 77.28 | 77.21 | 77.25 | 2,098,606 | -0.02(-0.02%) |
Jul 07, 2020 | 77.29 | 77.29 | 77.24 | 77.27 | 2,511,594 | +0.03(+0.04%) |
Jul 06, 2020 | 77.29 | 77.31 | 77.24 | 77.24 | 1,834,876 | -0.05(-0.06%) |
Jul 02, 2020 | 77.28 | 77.35 | 77.22 | 77.29 | 1,324,221 | +0.06(+0.07%) |