Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 78.29 | 78.34 | 78.22 | 78.33 | 3,969 | +0.04(+0.05%) |
Oct 29, 2020 | 78.29 | 78.31 | 78.29 | 78.29 | 338 | -0.00(-0.01%) |
Oct 28, 2020 | 78.30 | 78.31 | 78.29 | 78.30 | 343 | -0.01(-0.01%) |
Oct 27, 2020 | 78.30 | 78.31 | 78.29 | 78.30 | 392 | +0.13(+0.16%) |
Oct 26, 2020 | 78.17 | 78.18 | 78.17 | 78.18 | 348 | -0.06(-0.07%) |
Oct 25, 2020 | 78.12 | 78.23 | 78.12 | 78.23 | 125 | +0.11(+0.14%) |
Oct 23, 2020 | 77.99 | 78.14 | 77.96 | 78.12 | 3,834 | +0.13(+0.17%) |
Oct 22, 2020 | 77.99 | 78.00 | 77.98 | 77.99 | 375 | +0.32(+0.41%) |
Oct 21, 2020 | 77.67 | 77.68 | 77.66 | 77.68 | 337 | +0.06(+0.07%) |
Oct 20, 2020 | 77.63 | 77.63 | 77.61 | 77.62 | 354 | +0.06(+0.08%) |
Oct 19, 2020 | 77.57 | 77.58 | 77.55 | 77.55 | 329 | +0.05(+0.06%) |
Oct 18, 2020 | 77.46 | 77.51 | 77.44 | 77.51 | 133 | +0.05(+0.07%) |
Oct 16, 2020 | 77.48 | 77.56 | 77.40 | 77.46 | 3,800 | -0.02(-0.02%) |
Oct 15, 2020 | 77.48 | 77.48 | 77.46 | 77.47 | 345 | +0.07(+0.09%) |
Oct 14, 2020 | 77.40 | 77.41 | 77.39 | 77.41 | 335 | +0.05(+0.07%) |
Oct 13, 2020 | 77.35 | 77.36 | 77.35 | 77.36 | 295 | +0.22(+0.29%) |
Oct 12, 2020 | 77.14 | 77.15 | 77.12 | 77.14 | 355 | -0.06(-0.07%) |
Oct 11, 2020 | 77.25 | 77.25 | 77.19 | 77.19 | 119 | +0.05(+0.07%) |
Oct 09, 2020 | 77.11 | 77.15 | 77.02 | 77.14 | 3,704 | +0.03(+0.04%) |
Oct 08, 2020 | 77.11 | 77.12 | 77.11 | 77.11 | 330 | +0.01(+0.02%) |
Oct 07, 2020 | 77.09 | 77.11 | 77.09 | 77.10 | 325 | +0.03(+0.05%) |
Oct 06, 2020 | 77.06 | 77.08 | 77.06 | 77.06 | 374 | +0.13(+0.17%) |
Oct 05, 2020 | 76.94 | 76.95 | 76.93 | 76.93 | 350 | +0.07(+0.09%) |
Oct 04, 2020 | 76.88 | 76.90 | 76.87 | 76.87 | 147 | -0.01(-0.01%) |
Oct 02, 2020 | 76.18 | 76.95 | 76.17 | 76.87 | 3,654 | +0.70(+0.92%) |
Oct 01, 2020 | 76.18 | 76.19 | 76.17 | 76.18 | 328 | +0.01(+0.02%) |
Sep 30, 2020 | 76.17 | 76.18 | 76.16 | 76.16 | 331 | +0.06(+0.08%) |
Sep 29, 2020 | 76.11 | 76.12 | 76.10 | 76.11 | 321 | +0.05(+0.07%) |
Sep 28, 2020 | 76.05 | 76.06 | 76.04 | 76.05 | 337 | +0.28(+0.37%) |
Sep 27, 2020 | 75.85 | 75.85 | 75.75 | 75.77 | 97 | -0.00(-0.00%) |
Sep 25, 2020 | 75.76 | 75.85 | 75.40 | 75.77 | 3,346 | +0.03(+0.05%) |
Sep 24, 2020 | 75.76 | 75.76 | 75.71 | 75.74 | 292 | +0.10(+0.13%) |
Sep 23, 2020 | 75.64 | 75.65 | 75.63 | 75.64 | 347 | +0.07(+0.09%) |
Sep 22, 2020 | 75.57 | 75.58 | 75.56 | 75.57 | 371 | +0.06(+0.08%) |
Sep 21, 2020 | 75.51 | 75.53 | 75.50 | 75.51 | 314 | +0.26(+0.34%) |
Sep 20, 2020 | 75.27 | 75.27 | 75.25 | 75.25 | 85 | -0.05(-0.06%) |
Sep 18, 2020 | 75.30 | 75.38 | 75.24 | 75.30 | 3,821 | -0.01(-0.02%) |
Sep 17, 2020 | 75.30 | 75.32 | 75.30 | 75.32 | 325 | +0.14(+0.19%) |
Sep 16, 2020 | 75.18 | 75.18 | 75.17 | 75.18 | 361 | +0.04(+0.05%) |
Sep 15, 2020 | 75.13 | 75.14 | 75.13 | 75.14 | 347 | +0.08(+0.11%) |
Sep 14, 2020 | 75.05 | 75.06 | 75.04 | 75.06 | 314 | +0.20(+0.27%) |
Sep 13, 2020 | 74.92 | 74.92 | 74.84 | 74.85 | 154 | +0.02(+0.03%) |
Sep 11, 2020 | 74.78 | 74.91 | 74.76 | 74.83 | 4,023 | +0.06(+0.08%) |
Sep 10, 2020 | 74.78 | 74.79 | 74.77 | 74.77 | 385 | +0.07(+0.09%) |
Sep 09, 2020 | 74.72 | 74.72 | 74.69 | 74.71 | 348 | +0.07(+0.09%) |
Sep 08, 2020 | 74.63 | 74.64 | 74.63 | 74.64 | 407 | -0.00(-0.00%) |
Sep 07, 2020 | 74.64 | 74.65 | 74.63 | 74.64 | 375 | +0.22(+0.30%) |
Sep 06, 2020 | 74.40 | 74.43 | 74.38 | 74.42 | 120 | -0.01(-0.01%) |
Sep 04, 2020 | 74.34 | 74.44 | 74.30 | 74.43 | 4,122 | +0.09(+0.12%) |
Sep 03, 2020 | 74.34 | 74.35 | 74.33 | 74.33 | 384 | +0.03(+0.04%) |
Sep 02, 2020 | 74.31 | 74.32 | 74.30 | 74.30 | 347 | +0.07(+0.09%) |
Sep 01, 2020 | 74.24 | 74.25 | 74.24 | 74.24 | 128 | +0.12(+0.16%) |
Aug 31, 2020 | 74.12 | 74.13 | 74.11 | 74.12 | 126 | +0.21(+0.28%) |
Aug 30, 2020 | 73.96 | 73.96 | 73.90 | 73.91 | 101 | -0.01(-0.02%) |
Aug 28, 2020 | 73.87 | 74.00 | 73.86 | 73.92 | 4,106 | +0.05(+0.07%) |
Aug 27, 2020 | 73.87 | 73.88 | 73.87 | 73.87 | 309 | +0.08(+0.11%) |
Aug 26, 2020 | 73.78 | 73.80 | 73.78 | 73.79 | 331 | +0.04(+0.06%) |
Aug 25, 2020 | 73.74 | 73.75 | 73.73 | 73.75 | 291 | +0.08(+0.11%) |
Aug 24, 2020 | 73.66 | 73.67 | 73.66 | 73.67 | 333 | +0.13(+0.17%) |
Aug 23, 2020 | 73.58 | 73.58 | 73.54 | 73.54 | 104 | -0.03(-0.04%) |
Aug 21, 2020 | 73.46 | 73.58 | 73.35 | 73.57 | 3,914 | +0.10(+0.13%) |
Aug 20, 2020 | 73.46 | 73.47 | 73.46 | 73.47 | 326 | +0.06(+0.08%) |
Aug 19, 2020 | 73.47 | 73.47 | 73.40 | 73.41 | 346 | +0.02(+0.03%) |
Aug 18, 2020 | 73.39 | 73.40 | 73.32 | 73.38 | 302 | +0.29(+0.39%) |
Aug 17, 2020 | 73.10 | 73.11 | 73.09 | 73.10 | 366 | -0.03(-0.05%) |
Aug 16, 2020 | 73.14 | 73.17 | 73.13 | 73.13 | 118 | -0.02(-0.03%) |
Aug 14, 2020 | 73.04 | 73.16 | 73.02 | 73.15 | 3,587 | +0.13(+0.18%) |
Aug 13, 2020 | 73.04 | 73.04 | 73.02 | 73.02 | 313 | -0.02(-0.02%) |
Aug 12, 2020 | 73.05 | 73.06 | 73.03 | 73.04 | 324 | +0.11(+0.16%) |
Aug 11, 2020 | 72.94 | 72.94 | 72.93 | 72.93 | 333 | +0.04(+0.05%) |
Aug 10, 2020 | 72.89 | 72.90 | 72.87 | 72.89 | 1,029 | +0.00(+0.01%) |
Aug 09, 2020 | 72.89 | 72.90 | 72.83 | 72.88 | 120 | +0.12(+0.16%) |
Aug 07, 2020 | 72.70 | 72.77 | 72.63 | 72.77 | 3,868 | +0.08(+0.10%) |
Aug 06, 2020 | 72.70 | 72.70 | 72.68 | 72.69 | 333 | +0.14(+0.20%) |
Aug 05, 2020 | 72.55 | 72.56 | 72.55 | 72.55 | 325 | -0.01(-0.02%) |
Aug 04, 2020 | 72.56 | 72.57 | 72.54 | 72.56 | 340 | +0.11(+0.16%) |
Aug 03, 2020 | 72.46 | 72.46 | 72.45 | 72.45 | 336 | +0.14(+0.19%) |