Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 75.97 | 76.28 | 75.86 | 76.28 | 431,538 | +0.26(+0.34%) |
Oct 29, 2020 | 76.07 | 76.26 | 75.83 | 76.02 | 762,665 | -0.08(-0.11%) |
Oct 28, 2020 | 76.30 | 76.37 | 75.80 | 76.10 | 1,443,804 | -0.63(-0.82%) |
Oct 27, 2020 | 76.73 | 76.81 | 76.62 | 76.73 | 207,165 | -0.07(-0.08%) |
Oct 26, 2020 | 77.01 | 77.10 | 76.62 | 76.80 | 273,853 | -0.36(-0.46%) |
Oct 23, 2020 | 77.19 | 77.22 | 76.97 | 77.15 | 332,757 | +0.07(+0.09%) |
Oct 22, 2020 | 76.90 | 77.19 | 76.83 | 77.08 | 233,038 | +0.20(+0.25%) |
Oct 21, 2020 | 76.93 | 77.23 | 76.85 | 76.88 | 260,244 | -0.23(-0.30%) |
Oct 20, 2020 | 76.89 | 77.17 | 76.89 | 77.11 | 188,923 | +0.30(+0.39%) |
Oct 19, 2020 | 76.94 | 77.21 | 76.79 | 76.81 | 90,143 | -0.07(-0.10%) |
Oct 16, 2020 | 77.17 | 77.17 | 76.80 | 76.88 | 147,495 | -0.13(-0.17%) |
Oct 15, 2020 | 76.91 | 77.19 | 76.83 | 77.01 | 1,009,673 | -0.11(-0.14%) |
Oct 14, 2020 | 77.21 | 77.36 | 76.95 | 77.12 | 2,236,573 | -0.15(-0.19%) |
Oct 13, 2020 | 77.38 | 77.38 | 76.83 | 77.27 | 2,008,244 | -0.15(-0.19%) |
Oct 12, 2020 | 77.30 | 77.58 | 77.24 | 77.41 | 53,503 | +0.31(+0.40%) |
Oct 09, 2020 | 77.05 | 77.16 | 76.92 | 77.10 | 164,717 | +0.28(+0.36%) |
Oct 08, 2020 | 76.93 | 76.97 | 76.71 | 76.83 | 210,398 | +0.03(+0.04%) |
Oct 07, 2020 | 76.78 | 76.88 | 76.58 | 76.80 | 281,378 | +0.20(+0.25%) |
Oct 06, 2020 | 76.79 | 77.04 | 76.41 | 76.60 | 551,191 | +0.07(+0.09%) |
Oct 05, 2020 | 76.44 | 76.80 | 76.32 | 76.53 | 297,327 | +0.25(+0.33%) |
Oct 02, 2020 | 75.89 | 76.43 | 75.86 | 76.28 | 465,490 | -0.09(-0.12%) |
Oct 01, 2020 | 76.25 | 76.40 | 75.88 | 76.37 | 327,995 | +0.43(+0.57%) |
Sep 30, 2020 | 75.77 | 76.19 | 75.77 | 75.94 | 227,973 | +0.06(+0.07%) |
Sep 29, 2020 | 75.50 | 76.00 | 75.50 | 75.88 | 262,837 | +0.35(+0.46%) |
Sep 28, 2020 | 75.50 | 75.75 | 75.37 | 75.54 | 816,113 | +0.25(+0.33%) |
Sep 25, 2020 | 75.23 | 75.49 | 75.16 | 75.29 | 93,511 | -0.03(-0.04%) |
Sep 24, 2020 | 75.28 | 75.57 | 74.92 | 75.32 | 76,231 | -0.26(-0.34%) |
Sep 23, 2020 | 76.10 | 76.10 | 75.42 | 75.58 | 254,377 | -0.28(-0.37%) |
Sep 22, 2020 | 76.02 | 76.06 | 75.70 | 75.86 | 350,896 | -0.02(-0.03%) |
Sep 21, 2020 | 76.05 | 76.05 | 75.64 | 75.88 | 1,402,649 | -0.32(-0.42%) |
Sep 18, 2020 | 76.47 | 76.78 | 76.10 | 76.21 | 483,987 | -0.36(-0.48%) |
Sep 17, 2020 | 76.18 | 76.74 | 76.18 | 76.57 | 671,784 | +0.15(+0.19%) |
Sep 16, 2020 | 76.58 | 76.82 | 76.40 | 76.43 | 313,268 | -0.05(-0.06%) |
Sep 15, 2020 | 76.14 | 76.53 | 76.14 | 76.48 | 120,222 | +0.34(+0.45%) |
Sep 14, 2020 | 76.36 | 76.46 | 76.07 | 76.14 | 351,095 | -0.22(-0.29%) |
Sep 11, 2020 | 76.18 | 76.38 | 76.05 | 76.35 | 99,935 | +0.02(+0.03%) |
Sep 10, 2020 | 76.40 | 76.57 | 76.14 | 76.33 | 373,233 | +0.08(+0.11%) |
Sep 09, 2020 | 76.14 | 76.58 | 76.12 | 76.25 | 312,883 | +0.28(+0.37%) |
Sep 08, 2020 | 76.10 | 76.30 | 75.84 | 75.97 | 294,481 | -0.54(-0.71%) |
Sep 04, 2020 | 76.53 | 76.66 | 75.77 | 76.51 | 416,663 | +0.16(+0.21%) |
Sep 03, 2020 | 76.78 | 76.78 | 76.16 | 76.35 | 281,246 | -0.40(-0.53%) |
Sep 02, 2020 | 76.98 | 77.08 | 76.68 | 76.75 | 307,497 | -0.06(-0.08%) |
Sep 01, 2020 | 76.49 | 76.89 | 76.45 | 76.82 | 172,183 | +0.29(+0.38%) |
Aug 31, 2020 | 76.27 | 76.61 | 76.21 | 76.52 | 102,679 | +0.13(+0.17%) |
Aug 28, 2020 | 76.40 | 76.46 | 76.30 | 76.40 | 73,655 | -0.04(-0.05%) |
Aug 27, 2020 | 76.44 | 76.49 | 76.11 | 76.44 | 182,906 | +0.06(+0.08%) |
Aug 26, 2020 | 76.38 | 76.54 | 76.27 | 76.37 | 64,152 | -0.07(-0.09%) |
Aug 25, 2020 | 76.21 | 76.56 | 76.14 | 76.44 | 313,087 | +0.14(+0.18%) |
Aug 24, 2020 | 76.11 | 76.39 | 75.99 | 76.31 | 312,513 | +0.48(+0.64%) |
Aug 21, 2020 | 75.85 | 75.99 | 75.77 | 75.82 | 328,846 | -0.02(-0.03%) |
Aug 20, 2020 | 75.73 | 76.00 | 75.64 | 75.85 | 48,410 | +0.23(+0.31%) |
Aug 19, 2020 | 75.94 | 76.02 | 75.61 | 75.61 | 91,661 | -0.10(-0.13%) |
Aug 18, 2020 | 75.93 | 76.15 | 75.54 | 75.71 | 288,718 | -0.06(-0.07%) |
Aug 17, 2020 | 75.43 | 75.87 | 75.36 | 75.77 | 63,342 | +0.31(+0.42%) |
Aug 14, 2020 | 75.59 | 75.73 | 75.28 | 75.45 | 158,347 | -0.16(-0.21%) |
Aug 13, 2020 | 75.66 | 76.10 | 75.53 | 75.61 | 198,696 | -0.27(-0.35%) |
Aug 12, 2020 | 76.08 | 76.20 | 75.74 | 75.88 | 60,286 | +0.06(+0.09%) |
Aug 11, 2020 | 76.23 | 76.26 | 75.79 | 75.81 | 122,737 | -0.27(-0.36%) |
Aug 10, 2020 | 76.22 | 76.28 | 75.94 | 76.09 | 161,199 | -0.13(-0.17%) |
Aug 07, 2020 | 76.21 | 76.22 | 75.86 | 76.22 | 55,675 | +0.02(+0.03%) |
Aug 06, 2020 | 76.13 | 76.26 | 75.96 | 76.19 | 70,001 | +0.04(+0.05%) |
Aug 05, 2020 | 75.94 | 76.15 | 75.84 | 76.15 | 76,476 | +0.27(+0.36%) |
Aug 04, 2020 | 75.68 | 75.98 | 75.68 | 75.88 | 82,395 | -0.01(-0.01%) |