Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2020 | 75.86 | 76.00 | 75.62 | 75.89 | 194,368 | +0.11(+0.15%) |
Jul 31, 2020 | 75.55 | 75.92 | 75.45 | 75.77 | 333,415 | -0.06(-0.08%) |
Jul 30, 2020 | 75.23 | 75.97 | 75.23 | 75.84 | 4,517,364 | +0.35(+0.46%) |
Jul 29, 2020 | 75.27 | 75.68 | 75.27 | 75.49 | 113,196 | +0.35(+0.47%) |
Jul 28, 2020 | 75.34 | 75.49 | 75.14 | 75.14 | 84,347 | -0.34(-0.45%) |
Jul 27, 2020 | 75.38 | 75.52 | 75.11 | 75.48 | 471,691 | +0.38(+0.50%) |
Jul 24, 2020 | 75.12 | 75.36 | 75.07 | 75.10 | 197,561 | -0.01(-0.01%) |
Jul 23, 2020 | 75.35 | 75.36 | 74.89 | 75.11 | 83,411 | -0.42(-0.55%) |
Jul 22, 2020 | 75.20 | 75.55 | 75.20 | 75.53 | 252,176 | +0.31(+0.42%) |
Jul 21, 2020 | 75.08 | 75.37 | 75.05 | 75.21 | 91,348 | +0.36(+0.48%) |
Jul 20, 2020 | 74.75 | 75.01 | 74.60 | 74.85 | 71,566 | +0.23(+0.30%) |
Jul 17, 2020 | 74.45 | 74.75 | 74.37 | 74.62 | 193,579 | +0.36(+0.49%) |
Jul 16, 2020 | 74.45 | 74.54 | 74.26 | 74.26 | 232,925 | -0.18(-0.24%) |
Jul 15, 2020 | 74.35 | 74.52 | 74.13 | 74.44 | 228,875 | +0.27(+0.37%) |
Jul 14, 2020 | 73.53 | 74.18 | 73.53 | 74.17 | 359,003 | +0.80(+1.10%) |
Jul 13, 2020 | 73.95 | 74.23 | 73.36 | 73.36 | 281,497 | -0.28(-0.38%) |
Jul 10, 2020 | 73.53 | 73.84 | 73.37 | 73.64 | 90,693 | +0.03(+0.04%) |
Jul 09, 2020 | 73.66 | 73.85 | 73.31 | 73.61 | 144,801 | -0.18(-0.25%) |
Jul 08, 2020 | 73.95 | 74.08 | 73.61 | 73.80 | 191,569 | -0.11(-0.15%) |
Jul 07, 2020 | 73.94 | 74.33 | 73.66 | 73.91 | 602,553 | -0.10(-0.13%) |
Jul 06, 2020 | 73.97 | 74.11 | 73.83 | 74.01 | 367,718 | +0.35(+0.48%) |
Jul 02, 2020 | 73.67 | 73.95 | 73.54 | 73.65 | 422,118 | +0.44(+0.60%) |