Booz Allen Hamilton Holding Corp (NY: BAH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	76.44	76.69	75.34	75.61	897,170	-0.10(-0.13%)
Sep 29, 2021	74.90	76.19	74.83	75.70	667,264	+0.92(+1.24%)
Sep 28, 2021	75.34	75.58	74.72	74.78	767,296	-0.94(-1.25%)
Sep 27, 2021	75.70	76.28	75.44	75.72	524,706	+0.31(+0.42%)
Sep 24, 2021	74.89	75.70	74.84	75.41	571,947	+0.68(+0.91%)
Sep 23, 2021	74.86	75.36	74.66	74.73	710,394	+0.05(+0.06%)
Sep 22, 2021	74.70	75.33	74.33	74.68	630,175	+0.30(+0.40%)
Sep 21, 2021	76.43	76.61	74.12	74.39	1,153,125	-1.68(-2.20%)
Sep 20, 2021	75.40	76.15	75.27	76.07	927,398	-0.10(-0.13%)
Sep 17, 2021	76.08	76.81	76.04	76.16	1,825,192	-0.18(-0.24%)
Sep 16, 2021	77.33	77.68	76.24	76.34	514,704	-0.40(-0.52%)
Sep 15, 2021	76.09	77.26	75.68	76.74	974,724	+0.54(+0.71%)
Sep 14, 2021	78.64	78.64	76.08	76.20	760,877	-2.16(-2.76%)
Sep 13, 2021	77.86	79.08	77.51	78.36	976,607	+0.71(+0.92%)
Sep 10, 2021	78.62	78.80	77.62	77.65	648,062	-0.82(-1.04%)
Sep 09, 2021	78.82	79.12	78.20	78.47	697,812	-0.38(-0.48%)
Sep 08, 2021	78.04	79.06	77.91	78.85	929,739	+0.81(+1.04%)
Sep 07, 2021	79.28	79.29	77.92	78.04	981,441	-1.16(-1.47%)
Sep 03, 2021	79.78	79.95	79.16	79.20	495,238	-0.49(-0.61%)
Sep 02, 2021	78.72	79.93	78.61	79.69	491,652	+1.10(+1.39%)
Sep 01, 2021	78.36	79.11	77.85	78.59	655,045	+0.54(+0.70%)
Aug 31, 2021	77.85	78.47	77.49	78.05	919,179	+0.14(+0.18%)
Aug 30, 2021	77.89	78.14	77.75	77.90	494,893	+0.08(+0.10%)
Aug 27, 2021	77.22	78.05	77.00	77.83	554,078	+0.54(+0.70%)
Aug 26, 2021	77.43	77.62	76.88	77.29	558,020	-0.27(-0.34%)
Aug 25, 2021	77.29	77.81	76.57	77.55	772,191	+0.31(+0.41%)
Aug 24, 2021	77.42	77.64	76.95	77.24	982,183	-0.24(-0.31%)
Aug 23, 2021	78.39	78.47	77.18	77.48	754,944	-0.90(-1.14%)
Aug 20, 2021	77.59	78.38	77.32	78.37	861,213	+0.90(+1.16%)
Aug 19, 2021	75.88	77.49	75.80	77.48	1,236,882	+1.31(+1.71%)
Aug 18, 2021	77.53	77.89	76.12	76.17	922,356	-1.65(-2.12%)
Aug 17, 2021	77.43	78.03	76.83	77.82	918,196	+0.19(+0.25%)
Aug 16, 2021	76.87	77.86	76.56	77.63	615,441	+0.85(+1.10%)
Aug 13, 2021	77.47	77.66	76.64	76.78	409,508	-0.56(-0.73%)
Aug 12, 2021	77.43	77.68	77.07	77.34	564,498	-0.18(-0.23%)
Aug 11, 2021	77.02	77.56	77.02	77.52	478,276	+0.50(+0.65%)
Aug 10, 2021	76.97	77.49	76.62	77.02	727,137	+0.22(+0.28%)
Aug 09, 2021	77.43	77.59	76.73	76.80	1,120,270	-0.77(-0.99%)
Aug 06, 2021	77.67	78.51	77.45	77.57	733,900	-0.22(-0.28%)
Aug 05, 2021	77.64	78.79	77.46	77.79	931,855	+0.01(+0.01%)
Aug 04, 2021	78.27	79.18	77.73	77.78	1,229,085	-0.72(-0.92%)
Aug 03, 2021	81.47	81.52	78.42	78.50	1,442,077	-2.86(-3.51%)
Aug 02, 2021	81.58	82.72	81.07	81.35	854,054	-0.04(-0.05%)
Jul 30, 2021	83.12	83.62	80.71	81.39	1,381,836	-3.70(-4.35%)
Jul 29, 2021	85.70	85.97	84.98	85.09	460,622	-0.20(-0.23%)
Jul 28, 2021	85.18	85.65	84.44	85.29	388,119	+0.13(+0.16%)
Jul 27, 2021	85.17	85.31	84.56	85.16	879,018	-0.01(-0.01%)
Jul 26, 2021	84.85	85.36	84.73	85.17	628,968	+0.09(+0.11%)
Jul 23, 2021	84.25	85.09	84.07	85.07	699,954	+0.86(+1.03%)
Jul 22, 2021	84.23	84.33	83.93	84.21	379,202	-0.02(-0.02%)
Jul 21, 2021	84.60	85.04	84.05	84.23	400,646	-0.37(-0.44%)
Jul 20, 2021	83.40	85.13	83.38	84.60	974,556	+1.20(+1.43%)
Jul 19, 2021	84.72	84.72	82.69	83.40	608,749	-1.44(-1.70%)
Jul 16, 2021	84.72	85.25	84.39	84.85	800,294	+0.09(+0.11%)
Jul 15, 2021	84.35	84.96	84.12	84.75	632,950	+0.47(+0.56%)
Jul 14, 2021	84.36	84.46	83.78	84.28	382,816	+0.03(+0.03%)
Jul 13, 2021	84.51	84.77	84.15	84.25	662,682	-0.10(-0.12%)
Jul 12, 2021	84.18	84.69	83.84	84.35	833,135	+0.12(+0.15%)
Jul 09, 2021	84.05	84.61	83.64	84.23	501,700	+0.50(+0.60%)
Jul 08, 2021	83.53	84.35	83.19	83.73	509,879	-0.64(-0.76%)
Jul 07, 2021	83.01	84.41	82.88	84.37	587,791	+1.71(+2.07%)
Jul 06, 2021	82.28	82.79	81.19	82.66	865,230	+0.38(+0.46%)
Jul 02, 2021	81.91	82.73	81.72	82.28	432,853	+0.53(+0.65%)
Jul 01, 2021	80.97	81.95	80.82	81.75	504,907	+0.96(+1.19%)
Jun 30, 2021	80.61	80.91	80.40	80.80	592,284	+0.07(+0.08%)
Jun 29, 2021	81.14	81.87	80.70	80.73	572,797	-0.68(-0.84%)
Jun 28, 2021	82.95	82.95	81.17	81.41	778,522	-1.57(-1.89%)
Jun 25, 2021	81.79	83.03	81.79	82.98	1,206,842	+0.96(+1.17%)
Jun 24, 2021	83.10	83.10	81.39	82.02	641,480	-0.64(-0.77%)
Jun 23, 2021	83.85	83.99	82.62	82.65	647,458	-1.39(-1.66%)
Jun 22, 2021	83.79	84.34	83.23	84.05	664,826	+0.35(+0.42%)
Jun 21, 2021	82.38	83.75	82.07	83.70	594,822	+1.59(+1.94%)
Jun 18, 2021	83.09	83.39	82.04	82.10	1,682,661	-1.05(-1.27%)
Jun 17, 2021	83.47	83.47	82.87	83.16	636,676	-0.09(-0.11%)
Jun 16, 2021	83.42	83.80	82.62	83.25	833,165	+0.03(+0.03%)
Jun 15, 2021	83.02	83.24	82.62	83.22	738,082	+0.20(+0.24%)
Jun 14, 2021	83.44	83.53	82.28	83.02	463,931	-0.22(-0.26%)
Jun 11, 2021	83.44	83.74	82.65	83.24	627,366	-0.08(-0.09%)
Jun 10, 2021	82.70	83.62	82.19	83.32	829,115	+0.77(+0.94%)
Jun 09, 2021	82.19	82.96	81.54	82.54	1,013,826	+1.08(+1.32%)
Jun 08, 2021	81.55	81.62	80.92	81.47	680,832	+0.08(+0.10%)
Jun 07, 2021	80.86	81.61	80.72	81.38	746,643	+0.52(+0.64%)
Jun 04, 2021	80.67	81.11	80.50	80.86	640,834	+0.37(+0.46%)
Jun 03, 2021	80.90	81.42	80.25	80.49	530,626	-0.80(-0.99%)
Jun 02, 2021	80.50	81.72	80.32	81.30	1,041,895	+1.05(+1.31%)
Jun 01, 2021	80.41	80.67	79.54	80.25	656,229	+0.03(+0.04%)
May 28, 2021	81.05	81.22	80.17	80.22	610,129	-0.50(-0.62%)
May 27, 2021	81.26	81.45	80.43	80.72	1,204,399	-0.22(-0.27%)
May 26, 2021	80.51	81.12	80.22	80.94	1,297,817	+0.62(+0.78%)
May 25, 2021	80.98	81.20	79.83	80.31	1,495,891	-0.67(-0.83%)
May 24, 2021	79.48	81.23	79.19	80.98	1,170,510	+2.00(+2.54%)
May 21, 2021	77.90	79.18	77.81	78.98	1,613,600	+1.47(+1.90%)
May 20, 2021	77.12	77.66	76.66	77.51	1,547,579	+0.68(+0.89%)
May 19, 2021	77.09	77.59	76.24	76.83	855,925	-0.96(-1.24%)
May 18, 2021	78.53	78.64	77.63	77.79	491,048	-0.85(-1.08%)
May 17, 2021	78.16	78.88	77.78	78.64	475,702	+0.10(+0.13%)
May 14, 2021	78.94	79.20	77.90	78.54	546,886	+0.04(+0.05%)
May 13, 2021	76.78	78.69	76.78	78.50	812,996	+2.29(+3.00%)
May 12, 2021	76.93	77.53	76.09	76.22	687,723	-0.95(-1.24%)
May 11, 2021	78.32	78.51	76.40	77.17	980,764	-1.57(-1.99%)
May 10, 2021	79.38	79.98	78.68	78.74	1,037,433	-0.71(-0.89%)
May 07, 2021	79.23	80.12	79.19	79.45	645,803	+0.05(+0.06%)
May 06, 2021	79.22	79.87	79.02	79.40	753,851	+0.32(+0.41%)
May 05, 2021	79.67	80.85	77.92	79.08	1,568,202	-1.79(-2.21%)
May 04, 2021	79.64	80.98	79.22	80.86	1,292,231	+1.64(+2.07%)
May 03, 2021	78.67	79.96	78.60	79.22	777,789	+0.87(+1.11%)
Apr 30, 2021	78.72	79.16	78.22	78.35	711,563	-0.37(-0.47%)
Apr 29, 2021	77.62	78.75	77.53	78.72	654,022	+1.46(+1.90%)
Apr 28, 2021	78.51	78.67	77.18	77.25	430,746	-1.04(-1.33%)
Apr 27, 2021	78.15	78.64	77.77	78.29	405,047	+0.18(+0.23%)
Apr 26, 2021	79.09	79.13	77.75	78.11	493,231	-0.62(-0.79%)
Apr 23, 2021	79.11	79.49	78.04	78.74	516,653	-0.33(-0.42%)
Apr 22, 2021	79.33	79.59	78.80	79.07	467,508	-0.22(-0.27%)
Apr 21, 2021	78.89	79.73	78.65	79.28	831,769	+0.52(+0.66%)
Apr 20, 2021	80.24	80.69	78.64	78.77	1,153,989	-1.36(-1.70%)
Apr 19, 2021	79.92	80.41	79.37	80.13	752,422	+0.15(+0.19%)
Apr 16, 2021	78.97	80.43	78.28	79.97	1,375,377	+1.24(+1.57%)
Apr 15, 2021	78.77	79.50	78.40	78.74	1,323,483	+0.53(+0.68%)
Apr 14, 2021	78.10	78.48	77.62	78.21	800,652	+0.25(+0.31%)
Apr 13, 2021	77.77	78.44	77.58	77.96	750,001	-0.46(-0.59%)
Apr 12, 2021	77.65	78.70	77.57	78.43	871,084	+0.73(+0.94%)
Apr 09, 2021	77.70	77.92	77.03	77.70	999,322	+0.23(+0.29%)
Apr 08, 2021	78.06	78.25	77.24	77.47	920,293	-0.20(-0.26%)
Apr 07, 2021	78.13	79.38	77.62	77.67	716,061	-0.25(-0.33%)
Apr 06, 2021	78.60	78.60	77.55	77.92	1,262,041	-1.12(-1.42%)
Apr 05, 2021	77.43	79.67	77.26	79.05	1,130,342	+1.87(+2.42%)
Apr 01, 2021	76.54	77.54	76.17	77.18	912,613	+1.11(+1.47%)
Mar 31, 2021	76.13	76.59	75.25	76.06	674,070	-0.23(-0.30%)
Mar 30, 2021	76.98	77.36	76.04	76.29	563,168	-0.61(-0.80%)
Mar 29, 2021	75.35	77.24	75.35	76.90	650,159	+1.57(+2.08%)
Mar 26, 2021	75.96	75.96	73.62	75.34	1,231,816	-0.59(-0.77%)
Mar 25, 2021	75.13	76.30	74.57	75.92	926,571	+0.61(+0.82%)
Mar 24, 2021	75.66	76.77	75.08	75.31	1,246,699	-0.30(-0.40%)
Mar 23, 2021	75.38	76.12	75.04	75.61	852,420	+0.21(+0.28%)
Mar 22, 2021	74.75	75.45	73.87	75.40	635,608	+0.08(+0.10%)
Mar 19, 2021	76.39	76.61	75.17	75.33	1,544,349	-0.77(-1.02%)
Mar 18, 2021	75.38	76.47	74.68	76.10	747,914	+0.49(+0.65%)
Mar 17, 2021	75.08	76.05	74.25	75.61	1,202,504	+0.58(+0.77%)
Mar 16, 2021	75.99	76.02	74.64	75.03	717,091	-1.12(-1.48%)
Mar 15, 2021	74.34	76.21	74.34	76.16	1,027,094	+1.96(+2.65%)
Mar 12, 2021	74.51	75.09	74.12	74.19	925,635	-0.23(-0.30%)
Mar 11, 2021	74.50	74.83	74.07	74.42	966,160	+0.35(+0.47%)
Mar 10, 2021	74.13	74.57	73.57	74.07	873,624	+0.36(+0.49%)
Mar 09, 2021	74.70	75.03	73.56	73.71	932,261	-0.20(-0.27%)
Mar 08, 2021	72.49	75.16	71.83	73.91	1,860,785	+1.42(+1.95%)
Mar 05, 2021	72.51	72.97	71.46	72.49	2,172,591	+0.07(+0.09%)
Mar 04, 2021	74.62	74.97	72.30	72.43	1,646,601	-1.88(-2.53%)
Mar 03, 2021	74.39	75.10	73.52	74.31	1,820,301	-0.38(-0.51%)
Mar 02, 2021	75.04	75.51	74.37	74.68	1,400,816	-0.30(-0.40%)
Mar 01, 2021	72.98	75.48	72.80	74.99	1,334,058	+2.13(+2.92%)
Feb 26, 2021	73.86	75.39	72.78	72.86	2,756,790	-0.94(-1.28%)
Feb 25, 2021	73.78	75.33	73.57	73.81	2,006,094	+0.13(+0.18%)
Feb 24, 2021	72.62	73.84	72.15	73.67	2,996,702	+0.98(+1.35%)
Feb 23, 2021	72.82	73.06	70.98	72.69	1,953,163	-0.29(-0.40%)
Feb 22, 2021	74.04	74.34	72.81	72.98	1,104,464	-1.36(-1.83%)
Feb 19, 2021	75.54	75.56	73.91	74.34	1,747,516	-0.87(-1.16%)
Feb 18, 2021	75.88	76.20	74.74	75.21	2,923,321	-1.01(-1.33%)
Feb 17, 2021	76.08	76.60	75.11	76.22	959,246	-0.50(-0.65%)
Feb 16, 2021	78.30	78.40	76.42	76.72	771,153	-1.28(-1.65%)
Feb 12, 2021	79.83	80.13	77.54	78.01	658,733	-1.89(-2.36%)
Feb 11, 2021	78.81	80.03	78.78	79.90	969,686	+1.34(+1.71%)
Feb 10, 2021	78.34	78.86	77.58	78.56	1,072,024	+0.36(+0.46%)
Feb 09, 2021	77.11	78.68	76.86	78.20	848,880	+1.14(+1.48%)
Feb 08, 2021	77.25	77.60	76.23	77.06	1,243,353	-0.13(-0.17%)
Feb 05, 2021	78.52	78.81	76.73	77.19	1,190,292	-1.23(-1.57%)
Feb 04, 2021	77.11	78.61	76.39	78.43	1,519,242	+1.48(+1.92%)
Feb 03, 2021	78.61	78.72	75.84	76.95	1,929,040	-1.47(-1.87%)
Feb 02, 2021	78.94	79.28	76.95	78.42	2,408,826	-0.34(-0.43%)
Feb 01, 2021	80.32	80.75	76.93	78.75	2,564,756	-1.34(-1.67%)
Jan 29, 2021	85.81	86.00	79.83	80.09	3,176,028	-9.62(-10.72%)
Jan 28, 2021	91.86	92.32	89.46	89.71	1,332,594	-2.04(-2.22%)
Jan 27, 2021	91.34	94.28	90.55	91.75	1,587,145	-0.25(-0.28%)
Jan 26, 2021	92.16	92.56	91.47	92.00	887,379	+0.26(+0.29%)
Jan 25, 2021	90.79	92.44	90.53	91.74	1,150,020	+1.53(+1.70%)
Jan 22, 2021	89.02	90.30	88.86	90.21	604,983	+1.07(+1.20%)
Jan 21, 2021	89.32	89.83	88.60	89.14	736,626	-0.20(-0.22%)
Jan 20, 2021	88.39	90.01	88.33	89.33	722,261	+1.03(+1.17%)
Jan 19, 2021	87.16	88.43	86.99	88.30	597,613	+1.62(+1.87%)
Jan 15, 2021	86.01	86.75	85.38	86.68	616,255	+0.68(+0.79%)
Jan 14, 2021	85.91	87.24	85.34	86.01	688,426	+0.09(+0.11%)
Jan 13, 2021	87.25	87.65	85.67	85.91	1,133,749	-1.25(-1.43%)
Jan 12, 2021	86.03	87.38	85.65	87.16	851,109	+1.22(+1.42%)
Jan 11, 2021	85.55	86.91	85.15	85.94	769,317	-0.20(-0.23%)
Jan 08, 2021	85.24	87.02	84.98	86.14	951,659	+0.71(+0.83%)
Jan 07, 2021	83.30	85.60	82.57	85.43	1,302,053	+2.03(+2.44%)
Jan 06, 2021	81.28	84.38	80.19	83.40	1,468,695	+1.91(+2.34%)
Jan 05, 2021	80.67	81.84	79.99	81.49	1,194,993	+0.64(+0.79%)
Jan 04, 2021	82.17	82.54	80.52	80.85	1,193,023	-1.13(-1.38%)
Dec 31, 2020		81.98	81.98	81.98	419,719	+0.19(+0.23%)
Dec 30, 2020	82.34	82.95	81.65	81.79	419,719	-0.23(-0.28%)
Dec 29, 2020	82.88	82.88	81.67	82.02	453,295	-0.39(-0.47%)
Dec 28, 2020	82.69	82.83	81.66	82.40	597,924	+0.24(+0.30%)
Dec 24, 2020	82.07	82.65	81.54	82.16	285,742	-0.11(-0.14%)
Dec 23, 2020	82.34	82.62	81.46	82.27	810,191	+0.27(+0.33%)
Dec 22, 2020	82.47	82.80	81.58	82.00	949,061	-0.44(-0.54%)
Dec 21, 2020	83.40	83.86	81.33	82.44	877,563	-2.00(-2.37%)
Dec 18, 2020	84.17	84.68	83.57	84.44	1,674,257	+0.71(+0.85%)
Dec 17, 2020	85.38	85.77	83.44	83.73	1,702,671	-1.54(-1.81%)
Dec 16, 2020	84.32	85.65	83.97	85.27	1,473,995	+1.36(+1.62%)
Dec 15, 2020	83.09	84.24	82.50	83.91	1,092,028	+0.88(+1.06%)
Dec 14, 2020	83.04	84.52	82.82	83.02	916,596	+0.49(+0.59%)
Dec 11, 2020	82.22	82.99	81.88	82.54	567,763	+0.12(+0.15%)
Dec 10, 2020	81.81	82.64	81.34	82.41	639,879	+0.23(+0.27%)
Dec 09, 2020	82.85	82.98	81.79	82.19	709,510	-0.59(-0.72%)
Dec 08, 2020	83.58	83.67	82.60	82.78	688,775	-0.55(-0.67%)
Dec 07, 2020	83.03	83.98	83.03	83.33	728,599	+0.18(+0.21%)
Dec 04, 2020	83.03	83.94	82.64	83.16	551,067	+0.05(+0.06%)
Dec 03, 2020	83.06	83.90	82.76	83.11	522,871	-0.15(-0.18%)
Dec 02, 2020	83.49	84.45	82.42	83.26	524,321	-0.62(-0.74%)
Dec 01, 2020	81.90	83.96	81.73	83.88	946,701	+2.27(+2.78%)
Nov 30, 2020	82.88	82.88	81.14	81.61	1,188,775	-1.26(-1.52%)
Nov 27, 2020	82.78	83.52	82.58	82.87	248,522	+0.12(+0.15%)
Nov 25, 2020	82.83	83.12	81.74	82.75	470,140	+0.17(+0.21%)
Nov 24, 2020	82.78	83.02	82.00	82.58	603,972	-0.04(-0.05%)
Nov 23, 2020	82.17	83.32	81.96	82.62	543,553	+0.63(+0.77%)
Nov 20, 2020	82.69	83.12	81.80	81.99	787,254	-0.90(-1.09%)
Nov 19, 2020	82.75	83.28	81.67	82.89	1,011,493	+0.05(+0.06%)
Nov 18, 2020	83.69	83.76	82.65	82.85	932,529	-1.00(-1.19%)
Nov 17, 2020	83.37	84.50	82.56	83.84	638,972	-0.21(-0.25%)
Nov 16, 2020	82.67	84.07	82.22	84.05	520,917	+1.69(+2.06%)
Nov 13, 2020	81.27	82.63	81.06	82.36	616,149	+1.29(+1.59%)
Nov 12, 2020	80.55	81.79	80.35	81.07	510,833	+0.46(+0.57%)
Nov 11, 2020	81.71	82.07	79.90	80.61	1,066,477	-0.52(-0.65%)
Nov 10, 2020	80.83	81.82	80.58	81.13	692,526	+0.12(+0.15%)
Nov 09, 2020	83.10	83.32	81.01	81.01	901,303	-0.13(-0.16%)
Nov 06, 2020	80.65	81.60	80.23	81.14	477,487	+0.28(+0.35%)
Nov 05, 2020	82.75	83.34	80.37	80.86	1,091,279	-1.39(-1.69%)
Nov 04, 2020	79.18	82.45	78.93	82.25	1,416,033	+3.84(+4.90%)
Nov 03, 2020	76.60	78.93	76.21	78.41	818,015	+2.33(+3.07%)
Nov 02, 2020	74.29	76.09	74.02	76.07	1,277,821	+2.52(+3.43%)
Oct 30, 2020	71.93	74.10	70.58	73.55	1,819,233	+2.99(+4.24%)
Oct 29, 2020	70.06	71.55	69.64	70.56	1,462,507	+0.63(+0.90%)
Oct 28, 2020	71.80	72.81	69.90	69.94	906,402	-2.83(-3.89%)
Oct 27, 2020	73.00	73.84	72.59	72.77	669,768	-0.21(-0.28%)
Oct 26, 2020	73.53	73.90	72.21	72.97	622,595	-1.10(-1.48%)
Oct 23, 2020	73.74	74.18	72.87	74.07	706,519	+0.57(+0.78%)
Oct 22, 2020	73.65	74.16	73.23	73.50	658,084	-0.27(-0.37%)
Oct 21, 2020	74.72	75.07	73.74	73.77	729,666	-0.76(-1.02%)
Oct 20, 2020	75.10	75.75	74.51	74.53	566,523	-0.38(-0.51%)
Oct 19, 2020	77.24	77.84	74.82	74.91	431,507	-2.16(-2.80%)
Oct 16, 2020	76.87	77.46	76.63	77.07	595,418	+0.22(+0.28%)
Oct 15, 2020	76.70	77.27	76.48	76.85	549,199	-0.33(-0.42%)
Oct 14, 2020	76.12	77.55	76.11	77.18	723,072	+1.29(+1.70%)
Oct 13, 2020	76.64	76.92	75.48	75.89	706,393	-0.53(-0.70%)
Oct 12, 2020	76.58	76.99	75.77	76.42	1,252,727	+0.37(+0.49%)
Oct 09, 2020	76.82	77.33	75.71	76.05	1,477,607	-0.19(-0.25%)
Oct 08, 2020	77.05	77.59	76.11	76.23	934,255	-0.22(-0.28%)
Oct 07, 2020	77.66	77.74	76.08	76.45	1,001,748	-0.63(-0.81%)
Oct 06, 2020	77.26	78.13	76.53	77.08	1,217,173	-0.17(-0.22%)
Oct 05, 2020	77.69	78.05	76.51	77.25	921,334	-0.38(-0.49%)
Oct 02, 2020	77.20	78.15	76.40	77.63	672,794	-0.19(-0.24%)