Booz Allen Hamilton Holding Corp (NY: BAH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	77.90	78.52	77.54	78.10	918,517	+0.14(+0.18%)
Aug 30, 2021	77.94	78.20	77.81	77.96	494,536	+0.08(+0.10%)
Aug 27, 2021	77.27	78.10	77.06	77.88	553,679	+0.54(+0.70%)
Aug 26, 2021	77.48	77.67	76.94	77.34	557,618	-0.27(-0.34%)
Aug 25, 2021	77.35	77.87	76.63	77.61	771,635	+0.31(+0.41%)
Aug 24, 2021	77.47	77.69	77.01	77.29	981,476	-0.24(-0.31%)
Aug 23, 2021	78.45	78.52	77.24	77.53	754,400	-0.90(-1.14%)
Aug 20, 2021	77.65	78.44	77.38	78.43	860,593	+0.90(+1.16%)
Aug 19, 2021	75.93	77.55	75.85	77.53	1,235,991	+1.31(+1.71%)
Aug 18, 2021	77.59	77.94	76.18	76.23	921,692	-1.65(-2.12%)
Aug 17, 2021	77.48	78.08	76.88	77.88	917,534	+0.19(+0.25%)
Aug 16, 2021	76.92	77.91	76.62	77.68	614,997	+0.85(+1.10%)
Aug 13, 2021	77.52	77.71	76.69	76.84	409,213	-0.56(-0.73%)
Aug 12, 2021	77.48	77.74	77.12	77.40	564,092	-0.18(-0.23%)
Aug 11, 2021	77.08	77.62	77.08	77.58	477,931	+0.50(+0.65%)
Aug 10, 2021	77.03	77.55	76.68	77.08	726,613	+0.22(+0.28%)
Aug 09, 2021	77.48	77.65	76.78	76.86	1,119,463	-0.77(-0.99%)
Aug 06, 2021	77.72	78.57	77.50	77.63	733,371	-0.22(-0.28%)
Aug 05, 2021	77.69	78.85	77.51	77.84	931,184	+0.01(+0.01%)
Aug 04, 2021	78.33	79.24	77.78	77.83	1,228,199	-0.72(-0.92%)
Aug 03, 2021	81.53	81.57	78.48	78.56	1,441,038	-2.86(-3.51%)
Aug 02, 2021	81.64	82.78	81.13	81.41	853,439	-0.04(-0.05%)
Jul 30, 2021	83.18	83.68	80.76	81.45	1,380,841	-3.70(-4.35%)
Jul 29, 2021	85.76	86.04	85.04	85.15	460,290	-0.20(-0.23%)
Jul 28, 2021	85.24	85.71	84.50	85.35	387,839	+0.13(+0.16%)
Jul 27, 2021	85.23	85.37	84.62	85.22	878,385	-0.01(-0.01%)
Jul 26, 2021	84.91	85.42	84.79	85.23	628,515	+0.09(+0.11%)
Jul 23, 2021	84.31	85.15	84.13	85.13	699,450	+0.86(+1.03%)
Jul 22, 2021	84.29	84.39	84.00	84.27	378,929	-0.02(-0.02%)
Jul 21, 2021	84.66	85.11	84.11	84.29	400,357	-0.37(-0.44%)
Jul 20, 2021	83.46	85.19	83.44	84.66	973,854	+1.20(+1.43%)
Jul 19, 2021	84.78	84.78	82.75	83.46	608,311	-1.44(-1.70%)
Jul 16, 2021	84.78	85.31	84.45	84.91	799,717	+0.09(+0.11%)
Jul 15, 2021	84.41	85.02	84.19	84.81	632,494	+0.47(+0.56%)
Jul 14, 2021	84.42	84.52	83.84	84.34	382,540	+0.03(+0.03%)
Jul 13, 2021	84.57	84.84	84.21	84.31	662,204	-0.10(-0.12%)
Jul 12, 2021	84.24	84.75	83.90	84.41	832,535	+0.12(+0.15%)
Jul 09, 2021	84.11	84.67	83.70	84.29	501,338	+0.50(+0.60%)
Jul 08, 2021	83.59	84.41	83.25	83.79	509,511	-0.65(-0.76%)
Jul 07, 2021	83.06	84.47	82.94	84.43	587,368	+1.71(+2.07%)
Jul 06, 2021	82.34	82.85	81.25	82.72	864,607	+0.38(+0.46%)
Jul 02, 2021	81.97	82.79	81.78	82.34	432,541	+0.53(+0.65%)
Jul 01, 2021	81.02	82.01	80.88	81.81	504,543	+0.96(+1.19%)
Jun 30, 2021	80.66	80.97	80.45	80.85	591,857	+0.07(+0.08%)
Jun 29, 2021	81.20	81.93	80.76	80.79	572,384	-0.68(-0.84%)
Jun 28, 2021	83.01	83.01	81.23	81.47	777,961	-1.57(-1.89%)
Jun 25, 2021	81.85	83.09	81.85	83.04	1,205,972	+0.96(+1.17%)
Jun 24, 2021	83.16	83.16	81.45	82.08	641,018	-0.64(-0.77%)
Jun 23, 2021	83.91	84.05	82.68	82.71	646,992	-1.40(-1.66%)
Jun 22, 2021	83.85	84.40	83.29	84.11	664,347	+0.35(+0.42%)
Jun 21, 2021	82.44	83.81	82.13	83.76	594,394	+1.59(+1.94%)
Jun 18, 2021	83.15	83.45	82.10	82.16	1,681,450	-1.05(-1.27%)
Jun 17, 2021	83.53	83.53	82.93	83.22	636,217	-0.09(-0.11%)
Jun 16, 2021	83.48	83.86	82.68	83.31	832,565	+0.03(+0.03%)
Jun 15, 2021	83.08	83.30	82.68	83.28	737,550	+0.20(+0.24%)
Jun 14, 2021	83.50	83.59	82.34	83.08	463,597	-0.22(-0.26%)
Jun 11, 2021	83.50	83.80	82.71	83.30	626,914	-0.08(-0.09%)
Jun 10, 2021	82.76	83.68	82.25	83.38	828,518	+0.78(+0.94%)
Jun 09, 2021	82.25	83.02	81.60	82.60	1,013,096	+1.08(+1.32%)
Jun 08, 2021	81.61	81.68	80.98	81.53	680,342	+0.09(+0.10%)
Jun 07, 2021	80.92	81.67	80.78	81.44	746,105	+0.52(+0.64%)
Jun 04, 2021	80.73	81.17	80.56	80.92	640,372	+0.37(+0.46%)
Jun 03, 2021	80.96	81.48	80.31	80.55	530,244	-0.80(-0.99%)
Jun 02, 2021	80.56	81.78	80.38	81.36	1,041,144	+1.05(+1.31%)
Jun 01, 2021	80.47	80.73	79.60	80.31	655,756	+0.03(+0.04%)
May 28, 2021	81.11	81.28	80.23	80.28	609,690	-0.50(-0.62%)
May 27, 2021	81.32	81.51	80.49	80.78	1,203,532	-0.22(-0.27%)
May 26, 2021	80.57	81.18	80.27	81.00	1,296,882	+0.62(+0.78%)
May 25, 2021	81.04	81.26	79.89	80.37	1,494,814	-0.67(-0.83%)
May 24, 2021	79.54	81.29	79.25	81.04	1,169,666	+2.00(+2.54%)
May 21, 2021	77.95	79.24	77.87	79.04	1,612,438	+1.47(+1.90%)
May 20, 2021	77.18	77.72	76.71	77.56	1,546,464	+0.68(+0.89%)
May 19, 2021	77.15	77.65	76.30	76.88	855,308	-0.96(-1.24%)
May 18, 2021	78.59	78.70	77.69	77.85	490,694	-0.85(-1.08%)
May 17, 2021	78.22	78.94	77.84	78.70	475,359	+0.10(+0.13%)
May 14, 2021	79.00	79.26	77.95	78.60	546,492	+0.04(+0.05%)
May 13, 2021	76.84	78.75	76.84	78.56	812,410	+2.29(+3.00%)
May 12, 2021	76.99	77.58	76.15	76.27	687,228	-0.95(-1.24%)
May 11, 2021	78.38	78.57	76.46	77.22	980,058	-1.57(-1.99%)
May 10, 2021	79.44	80.04	78.74	78.79	1,036,686	-0.71(-0.89%)
May 07, 2021	79.29	80.17	79.25	79.50	645,337	+0.05(+0.06%)
May 06, 2021	79.28	79.93	79.08	79.46	753,308	+0.32(+0.41%)
May 05, 2021	79.73	80.91	77.97	79.13	1,567,073	-1.79(-2.21%)
May 04, 2021	79.70	81.03	79.28	80.92	1,291,300	+1.64(+2.07%)
May 03, 2021	78.73	80.01	78.66	79.28	777,229	+0.87(+1.11%)
Apr 30, 2021	78.77	79.22	78.27	78.41	711,050	-0.37(-0.47%)
Apr 29, 2021	77.68	78.80	77.58	78.77	653,551	+1.47(+1.90%)
Apr 28, 2021	78.57	78.73	77.23	77.31	430,435	-1.04(-1.33%)
Apr 27, 2021	78.21	78.70	77.83	78.35	404,756	+0.18(+0.23%)
Apr 26, 2021	79.14	79.19	77.81	78.17	492,876	-0.62(-0.79%)
Apr 23, 2021	79.16	79.55	78.09	78.79	516,281	-0.33(-0.42%)
Apr 22, 2021	79.39	79.64	78.86	79.12	467,172	-0.22(-0.27%)
Apr 21, 2021	78.94	79.79	78.71	79.34	831,170	+0.52(+0.66%)
Apr 20, 2021	80.30	80.75	78.70	78.82	1,153,158	-1.36(-1.70%)
Apr 19, 2021	79.98	80.47	79.43	80.18	751,880	+0.15(+0.19%)
Apr 16, 2021	79.03	80.49	78.34	80.03	1,374,387	+1.24(+1.57%)
Apr 15, 2021	78.82	79.56	78.45	78.79	1,322,530	+0.53(+0.68%)
Apr 14, 2021	78.16	78.54	77.68	78.26	800,076	+0.25(+0.31%)
Apr 13, 2021	77.83	78.50	77.63	78.02	749,461	-0.46(-0.59%)
Apr 12, 2021	77.71	78.76	77.62	78.48	870,456	+0.73(+0.94%)
Apr 09, 2021	77.75	77.98	77.08	77.75	998,602	+0.23(+0.29%)
Apr 08, 2021	78.11	78.30	77.29	77.53	919,630	-0.20(-0.26%)
Apr 07, 2021	78.19	79.44	77.68	77.73	715,545	-0.26(-0.33%)
Apr 06, 2021	78.65	78.65	77.61	77.98	1,261,132	-1.12(-1.42%)
Apr 05, 2021	77.49	79.73	77.32	79.11	1,129,528	+1.87(+2.42%)
Apr 01, 2021	76.59	77.59	76.22	77.23	911,955	+1.12(+1.47%)
Mar 31, 2021	76.18	76.65	75.31	76.12	673,585	-0.23(-0.30%)
Mar 30, 2021	77.04	77.41	76.09	76.35	562,762	-0.61(-0.80%)
Mar 29, 2021	75.40	77.30	75.40	76.96	649,691	+1.57(+2.08%)
Mar 26, 2021	76.01	76.01	73.67	75.39	1,230,928	-0.59(-0.77%)
Mar 25, 2021	75.18	76.36	74.62	75.98	925,903	+0.61(+0.82%)
Mar 24, 2021	75.71	76.83	75.13	75.36	1,245,801	-0.30(-0.40%)
Mar 23, 2021	75.44	76.18	75.10	75.67	851,806	+0.21(+0.28%)
Mar 22, 2021	74.80	75.50	73.93	75.46	635,150	+0.08(+0.10%)
Mar 19, 2021	76.45	76.67	75.22	75.38	1,543,236	-0.78(-1.02%)
Mar 18, 2021	75.44	76.53	74.73	76.16	747,375	+0.49(+0.65%)
Mar 17, 2021	75.14	76.11	74.30	75.67	1,201,638	+0.58(+0.77%)
Mar 16, 2021	76.04	76.08	74.69	75.09	716,575	-1.12(-1.48%)
Mar 15, 2021	74.40	76.26	74.40	76.21	1,026,354	+1.97(+2.65%)
Mar 12, 2021	74.57	75.15	74.17	74.25	924,968	-0.23(-0.30%)
Mar 11, 2021	74.55	74.88	74.12	74.47	965,464	+0.35(+0.47%)
Mar 10, 2021	74.18	74.63	73.62	74.12	872,995	+0.36(+0.49%)
Mar 09, 2021	74.76	75.09	73.61	73.77	931,590	-0.20(-0.27%)
Mar 08, 2021	72.55	75.21	71.88	73.96	1,859,445	+1.42(+1.95%)
Mar 05, 2021	72.56	73.02	71.52	72.55	2,171,026	+0.07(+0.09%)
Mar 04, 2021	74.67	75.02	72.36	72.48	1,645,415	-1.88(-2.53%)
Mar 03, 2021	74.45	75.15	73.58	74.36	1,818,990	-0.38(-0.51%)
Mar 02, 2021	75.10	75.56	74.43	74.74	1,399,807	-0.30(-0.40%)
Mar 01, 2021	73.04	75.53	72.85	75.04	1,333,097	+2.13(+2.92%)
Feb 26, 2021	73.92	75.45	72.83	72.91	2,754,804	-0.95(-1.28%)
Feb 25, 2021	73.83	75.38	73.62	73.86	2,004,649	+0.13(+0.18%)
Feb 24, 2021	72.67	73.90	72.21	73.73	2,994,543	+0.98(+1.35%)
Feb 23, 2021	72.88	73.11	71.03	72.74	1,951,756	-0.29(-0.40%)
Feb 22, 2021	74.10	74.39	72.86	73.04	1,103,668	-1.36(-1.83%)
Feb 19, 2021	75.60	75.62	73.96	74.40	1,746,257	-0.87(-1.16%)
Feb 18, 2021	75.94	76.25	74.80	75.27	2,921,215	-1.01(-1.33%)
Feb 17, 2021	76.14	76.66	75.16	76.28	958,555	-0.50(-0.65%)
Feb 16, 2021	78.36	78.45	76.48	76.78	770,598	-1.29(-1.65%)
Feb 12, 2021	79.89	80.19	77.59	78.07	658,258	-1.89(-2.36%)
Feb 11, 2021	78.87	80.09	78.84	79.96	968,987	+1.34(+1.71%)
Feb 10, 2021	78.40	78.92	77.64	78.61	1,071,252	+0.36(+0.46%)
Feb 09, 2021	77.16	78.74	76.92	78.26	848,269	+1.14(+1.48%)
Feb 08, 2021	77.31	77.65	76.28	77.12	1,242,457	-0.13(-0.17%)
Feb 05, 2021	78.58	78.87	76.79	77.25	1,189,435	-1.23(-1.57%)
Feb 04, 2021	77.16	78.67	76.44	78.48	1,518,147	+1.48(+1.92%)
Feb 03, 2021	78.67	78.77	75.89	77.00	1,927,651	-1.47(-1.87%)
Feb 02, 2021	79.00	79.34	77.00	78.47	2,407,091	-0.34(-0.43%)
Feb 01, 2021	80.37	80.81	76.99	78.81	2,562,909	-1.34(-1.67%)
Jan 29, 2021	85.87	86.06	79.88	80.15	3,173,740	-9.63(-10.72%)
Jan 28, 2021	91.93	92.39	89.52	89.77	1,331,634	-2.04(-2.22%)
Jan 27, 2021	91.40	94.35	90.61	91.82	1,586,001	-0.25(-0.28%)
Jan 26, 2021	92.22	92.63	91.53	92.07	886,739	+0.26(+0.29%)
Jan 25, 2021	90.86	92.50	90.59	91.81	1,149,192	+1.53(+1.70%)
Jan 22, 2021	89.09	90.37	88.93	90.27	604,547	+1.07(+1.20%)
Jan 21, 2021	89.38	89.90	88.66	89.20	736,096	-0.20(-0.22%)
Jan 20, 2021	88.46	90.08	88.39	89.40	721,741	+1.04(+1.17%)
Jan 19, 2021	87.22	88.49	87.06	88.36	597,183	+1.62(+1.87%)
Jan 15, 2021	86.07	86.81	85.45	86.74	615,811	+0.68(+0.79%)
Jan 14, 2021	85.97	87.30	85.40	86.07	687,930	+0.09(+0.11%)
Jan 13, 2021	87.31	87.71	85.73	85.97	1,132,932	-1.25(-1.43%)
Jan 12, 2021	86.10	87.44	85.71	87.22	850,496	+1.22(+1.42%)
Jan 11, 2021	85.62	86.97	85.21	86.00	768,763	-0.20(-0.23%)
Jan 08, 2021	85.30	87.08	85.04	86.20	950,974	+0.71(+0.83%)
Jan 07, 2021	83.36	85.66	82.63	85.49	1,301,115	+2.03(+2.44%)
Jan 06, 2021	81.34	84.44	80.25	83.46	1,467,637	+1.91(+2.34%)
Jan 05, 2021	80.73	81.90	80.04	81.55	1,194,132	+0.64(+0.79%)
Jan 04, 2021	82.23	82.60	80.58	80.91	1,192,164	-1.13(-1.38%)
Dec 31, 2020		82.04	82.04	82.04	419,416	+0.19(+0.23%)
Dec 30, 2020	82.40	83.01	81.71	81.85	419,416	-0.23(-0.28%)
Dec 29, 2020	82.94	82.94	81.73	82.08	452,969	-0.39(-0.47%)
Dec 28, 2020	82.75	82.89	81.72	82.46	597,493	+0.24(+0.30%)
Dec 24, 2020	82.13	82.71	81.60	82.22	285,536	-0.11(-0.14%)
Dec 23, 2020	82.40	82.68	81.52	82.33	809,607	+0.27(+0.33%)
Dec 22, 2020	82.53	82.86	81.63	82.06	948,378	-0.44(-0.54%)
Dec 21, 2020	83.46	83.92	81.39	82.50	876,931	-2.00(-2.37%)
Dec 18, 2020	84.23	84.74	83.63	84.50	1,673,051	+0.72(+0.85%)
Dec 17, 2020	85.45	85.83	83.50	83.79	1,701,445	-1.54(-1.81%)
Dec 16, 2020	84.38	85.71	84.03	85.33	1,472,933	+1.36(+1.63%)
Dec 15, 2020	83.15	84.30	82.56	83.97	1,091,242	+0.88(+1.06%)
Dec 14, 2020	83.10	84.58	82.88	83.08	915,936	+0.49(+0.59%)
Dec 11, 2020	82.27	83.05	81.94	82.59	567,354	+0.12(+0.15%)
Dec 10, 2020	81.87	82.70	81.40	82.47	639,418	+0.23(+0.27%)
Dec 09, 2020	82.91	83.04	81.85	82.25	708,999	-0.59(-0.72%)
Dec 08, 2020	83.64	83.73	82.66	82.84	688,279	-0.56(-0.67%)
Dec 07, 2020	83.09	84.04	83.09	83.39	728,075	+0.18(+0.21%)
Dec 04, 2020	83.09	84.00	82.70	83.22	550,670	+0.05(+0.06%)
Dec 03, 2020	83.12	83.96	82.82	83.17	522,495	-0.15(-0.18%)
Dec 02, 2020	83.55	84.51	82.48	83.32	523,943	-0.62(-0.74%)
Dec 01, 2020	81.95	84.02	81.79	83.94	946,019	+2.27(+2.78%)
Nov 30, 2020	82.94	82.94	81.20	81.67	1,187,918	-1.26(-1.52%)
Nov 27, 2020	82.84	83.58	82.64	82.93	248,343	+0.12(+0.15%)
Nov 25, 2020	82.89	83.18	81.79	82.81	469,801	+0.17(+0.20%)
Nov 24, 2020	82.84	83.08	82.06	82.64	603,537	-0.04(-0.05%)
Nov 23, 2020	82.23	83.38	82.02	82.68	543,161	+0.63(+0.77%)
Nov 20, 2020	82.75	83.18	81.86	82.05	786,687	-0.90(-1.09%)
Nov 19, 2020	82.81	83.34	81.73	82.95	1,010,764	+0.05(+0.06%)
Nov 18, 2020	83.75	83.82	82.71	82.91	931,858	-1.00(-1.19%)
Nov 17, 2020	83.43	84.56	82.62	83.90	638,511	-0.21(-0.25%)
Nov 16, 2020	82.73	84.13	82.28	84.11	520,541	+1.69(+2.06%)
Nov 13, 2020	81.32	82.69	81.12	82.42	615,705	+1.29(+1.59%)
Nov 12, 2020	80.61	81.85	80.40	81.13	510,465	+0.46(+0.57%)
Nov 11, 2020	81.76	82.13	79.95	80.67	1,065,708	-0.53(-0.65%)
Nov 10, 2020	80.89	81.88	80.64	81.19	692,027	+0.12(+0.15%)
Nov 09, 2020	83.16	83.38	81.07	81.07	900,653	-0.13(-0.16%)
Nov 06, 2020	80.70	81.66	80.29	81.20	477,143	+0.28(+0.35%)
Nov 05, 2020	82.81	83.40	80.43	80.92	1,090,493	-1.39(-1.69%)
Nov 04, 2020	79.23	82.50	78.99	82.31	1,415,013	+3.84(+4.90%)
Nov 03, 2020	76.65	78.99	76.26	78.46	817,426	+2.33(+3.07%)
Nov 02, 2020	74.35	76.15	74.08	76.13	1,276,900	+2.52(+3.43%)
Oct 30, 2020	71.98	74.15	70.63	73.61	1,817,923	+2.99(+4.24%)
Oct 29, 2020	70.11	71.60	69.69	70.62	1,461,454	+0.63(+0.90%)
Oct 28, 2020	71.85	72.87	69.95	69.99	905,749	-2.83(-3.89%)
Oct 27, 2020	73.05	73.90	72.64	72.82	669,286	-0.21(-0.28%)
Oct 26, 2020	73.58	73.95	72.27	73.03	622,146	-1.10(-1.48%)
Oct 23, 2020	73.79	74.23	72.92	74.12	706,010	+0.57(+0.78%)
Oct 22, 2020	73.70	74.22	73.29	73.55	657,610	-0.27(-0.37%)
Oct 21, 2020	74.78	75.13	73.79	73.82	729,141	-0.76(-1.02%)
Oct 20, 2020	75.15	75.80	74.56	74.58	566,115	-0.38(-0.51%)
Oct 19, 2020	77.29	77.90	74.87	74.97	431,196	-2.16(-2.80%)
Oct 16, 2020	76.93	77.52	76.69	77.12	594,989	+0.22(+0.28%)
Oct 15, 2020	76.76	77.33	76.53	76.91	548,803	-0.33(-0.42%)
Oct 14, 2020	76.18	77.61	76.17	77.24	722,551	+1.29(+1.70%)
Oct 13, 2020	76.69	76.97	75.54	75.94	705,884	-0.53(-0.70%)
Oct 12, 2020	76.64	77.05	75.83	76.48	1,251,824	+0.38(+0.49%)
Oct 09, 2020	76.88	77.39	75.76	76.10	1,476,542	-0.19(-0.25%)
Oct 08, 2020	77.10	77.64	76.17	76.29	933,582	-0.22(-0.28%)
Oct 07, 2020	77.71	77.80	76.14	76.50	1,001,026	-0.63(-0.81%)
Oct 06, 2020	77.32	78.18	76.59	77.13	1,216,297	-0.17(-0.22%)
Oct 05, 2020	77.74	78.11	76.57	77.30	920,670	-0.38(-0.49%)
Oct 02, 2020	77.25	78.21	76.46	77.69	672,309	-0.19(-0.24%)
Oct 01, 2020	78.12	78.57	77.34	77.87	593,009	+0.07(+0.08%)
Sep 30, 2020	79.07	79.12	77.28	77.81	995,598	-1.18(-1.50%)
Sep 29, 2020	79.72	80.01	78.89	78.99	633,915	-0.67(-0.84%)
Sep 28, 2020	80.30	80.91	79.59	79.65	494,235	+0.10(+0.13%)
Sep 25, 2020	77.56	79.70	77.56	79.55	573,446	+1.71(+2.19%)
Sep 24, 2020	78.62	78.84	77.38	77.84	884,005	-0.77(-0.98%)
Sep 23, 2020	82.32	82.32	78.38	78.61	920,956	-3.32(-4.05%)
Sep 22, 2020	80.75	82.30	80.22	81.93	580,371	+1.61(+2.01%)
Sep 21, 2020	78.74	80.49	78.25	80.32	667,391	+0.95(+1.19%)
Sep 18, 2020	79.82	80.05	78.51	79.37	1,378,639	-0.16(-0.20%)
Sep 17, 2020	79.10	80.01	78.35	79.53	684,483	+0.04(+0.05%)
Sep 16, 2020	79.07	80.17	79.02	79.50	815,177	+0.85(+1.09%)
Sep 15, 2020	79.08	79.23	78.45	78.64	599,202	+0.13(+0.17%)
Sep 14, 2020	79.39	79.93	78.35	78.51	673,902	-0.27(-0.35%)
Sep 11, 2020	79.35	79.66	77.99	78.78	828,549	-0.12(-0.15%)
Sep 10, 2020	80.81	81.31	78.85	78.90	905,818	-1.64(-2.04%)
Sep 09, 2020	79.27	81.14	79.11	80.55	751,598	+1.99(+2.53%)
Sep 08, 2020	78.79	79.53	76.90	78.56	1,101,860	-1.13(-1.41%)
Sep 04, 2020	81.12	81.43	78.33	79.68	734,165	-1.36(-1.68%)
Sep 03, 2020	82.98	83.19	80.08	81.04	1,138,297	-2.07(-2.49%)
Sep 02, 2020	83.10	83.87	82.52	83.11	1,153,030	+0.22(+0.26%)