Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 94.17 | 94.37 | 94.11 | 94.35 | 4,715,114 | +0.28(+0.30%) |
Jan 30, 2020 | 94.11 | 94.22 | 93.88 | 94.07 | 2,450,530 | -0.07(-0.07%) |
Jan 29, 2020 | 93.91 | 94.18 | 93.87 | 94.13 | 3,811,430 | +0.43(+0.46%) |
Jan 28, 2020 | 93.69 | 93.73 | 93.56 | 93.70 | 3,920,791 | +0.44(+0.48%) |
Jan 27, 2020 | 93.21 | 93.35 | 93.04 | 93.26 | 7,787,338 | -0.12(-0.13%) |
Jan 24, 2020 | 93.67 | 93.67 | 93.36 | 93.38 | 8,085,968 | -0.12(-0.13%) |
Jan 23, 2020 | 93.70 | 93.73 | 93.47 | 93.50 | 3,377,003 | -0.22(-0.23%) |
Jan 22, 2020 | 93.78 | 93.80 | 93.68 | 93.72 | 4,152,183 | +0.07(+0.08%) |
Jan 21, 2020 | 93.47 | 93.69 | 93.25 | 93.65 | 3,529,581 | -0.08(-0.09%) |
Jan 17, 2020 | 93.80 | 93.80 | 93.64 | 93.73 | 3,348,113 | -0.11(-0.12%) |
Jan 16, 2020 | 93.82 | 93.84 | 93.65 | 93.84 | 3,624,848 | +0.20(+0.21%) |
Jan 15, 2020 | 93.44 | 93.69 | 93.38 | 93.65 | 3,484,121 | +0.35(+0.38%) |
Jan 14, 2020 | 93.22 | 93.35 | 93.18 | 93.30 | 2,350,955 | -0.07(-0.07%) |
Jan 13, 2020 | 93.28 | 93.36 | 93.13 | 93.36 | 2,591,889 | +0.13(+0.14%) |
Jan 10, 2020 | 93.33 | 93.38 | 93.18 | 93.23 | 1,801,525 | +0.02(+0.02%) |
Jan 09, 2020 | 93.21 | 93.29 | 93.05 | 93.21 | 3,899,885 | -0.07(-0.07%) |
Jan 08, 2020 | 93.16 | 93.34 | 93.14 | 93.28 | 4,432,735 | +0.24(+0.26%) |
Jan 07, 2020 | 93.16 | 93.20 | 93.01 | 93.04 | 3,809,020 | +0.15(+0.16%) |
Jan 06, 2020 | 92.99 | 93.04 | 92.82 | 92.89 | 5,794,153 | -0.19(-0.20%) |
Jan 03, 2020 | 92.94 | 93.15 | 92.90 | 93.08 | 2,340,778 | -0.24(-0.25%) |
Jan 02, 2020 | 93.35 | 93.37 | 92.95 | 93.31 | 2,463,936 | +0.11(+0.12%) |
Dec 31, 2019 | 93.09 | 93.26 | 93.04 | 93.20 | 1,377,080 | +0.01(+0.01%) |
Dec 30, 2019 | 93.16 | 93.23 | 93.02 | 93.19 | 1,932,575 | -0.15(-0.17%) |
Dec 27, 2019 | 93.04 | 93.34 | 93.04 | 93.34 | 2,247,359 | +0.25(+0.27%) |
Dec 26, 2019 | 92.99 | 93.10 | 92.84 | 93.09 | 899,157 | +0.13(+0.14%) |
Dec 24, 2019 | 92.73 | 93.02 | 92.69 | 92.96 | 835,860 | +0.16(+0.18%) |
Dec 23, 2019 | 92.71 | 92.86 | 92.66 | 92.80 | 1,913,034 | +0.11(+0.11%) |
Dec 20, 2019 | 92.57 | 92.69 | 92.53 | 92.69 | 3,939,362 | +0.23(+0.25%) |
Dec 19, 2019 | 92.38 | 92.69 | 92.38 | 92.47 | 6,244,929 | -0.32(-0.34%) |
Dec 18, 2019 | 92.69 | 92.82 | 92.64 | 92.78 | 4,985,105 | +0.18(+0.19%) |
Dec 17, 2019 | 92.43 | 92.67 | 92.39 | 92.60 | 3,170,772 | +0.34(+0.37%) |
Dec 16, 2019 | 92.23 | 92.31 | 92.19 | 92.26 | 4,323,212 | +0.06(+0.06%) |
Dec 13, 2019 | 92.00 | 92.26 | 91.87 | 92.21 | 2,274,928 | +0.34(+0.37%) |
Dec 12, 2019 | 91.96 | 91.96 | 91.73 | 91.87 | 5,522,419 | +0.01(+0.01%) |
Dec 11, 2019 | 91.49 | 91.86 | 91.33 | 91.86 | 2,750,570 | +0.61(+0.67%) |
Dec 10, 2019 | 91.38 | 91.39 | 91.23 | 91.25 | 2,921,403 | +0.00(+0.00%) |
Dec 09, 2019 | 91.21 | 91.38 | 91.12 | 91.25 | 3,046,543 | +0.24(+0.27%) |
Dec 06, 2019 | 90.83 | 91.07 | 90.78 | 91.01 | 3,088,725 | +0.19(+0.21%) |
Dec 05, 2019 | 90.67 | 90.91 | 90.59 | 90.82 | 4,759,738 | +0.27(+0.30%) |
Dec 04, 2019 | 90.64 | 90.81 | 90.52 | 90.55 | 3,084,565 | +0.21(+0.23%) |
Dec 03, 2019 | 90.25 | 90.38 | 90.17 | 90.34 | 3,342,137 | +0.18(+0.20%) |
Dec 02, 2019 | 90.45 | 90.54 | 90.10 | 90.17 | 4,997,637 | -0.37(-0.40%) |
Nov 29, 2019 | 90.68 | 90.69 | 90.47 | 90.53 | 2,673,106 | -0.23(-0.25%) |
Nov 27, 2019 | 90.85 | 90.87 | 90.68 | 90.76 | 1,731,376 | -0.13(-0.14%) |
Nov 26, 2019 | 90.81 | 90.96 | 90.75 | 90.89 | 2,235,862 | +0.24(+0.27%) |
Nov 25, 2019 | 90.71 | 90.85 | 90.64 | 90.64 | 2,218,911 | -0.01(-0.01%) |
Nov 22, 2019 | 90.60 | 90.66 | 90.52 | 90.65 | 3,157,347 | +0.24(+0.27%) |
Nov 21, 2019 | 90.55 | 90.62 | 90.32 | 90.41 | 2,308,208 | +0.01(+0.01%) |
Nov 20, 2019 | 90.39 | 90.50 | 90.29 | 90.40 | 3,426,285 | +0.15(+0.17%) |
Nov 19, 2019 | 90.25 | 90.35 | 90.15 | 90.25 | 2,241,886 | -0.20(-0.22%) |
Nov 18, 2019 | 90.74 | 90.77 | 90.36 | 90.45 | 4,764,656 | -0.43(-0.48%) |
Nov 15, 2019 | 90.94 | 91.07 | 90.88 | 90.88 | 2,818,626 | +0.07(+0.08%) |
Nov 14, 2019 | 90.82 | 90.93 | 90.69 | 90.81 | 3,500,862 | +0.48(+0.53%) |
Nov 13, 2019 | 90.37 | 90.43 | 90.30 | 90.33 | 2,768,721 | -0.14(-0.15%) |
Nov 12, 2019 | 90.67 | 90.68 | 90.43 | 90.47 | 3,391,211 | -0.19(-0.20%) |
Nov 11, 2019 | 90.65 | 90.69 | 90.61 | 90.65 | 1,579,017 | -0.07(-0.08%) |
Nov 08, 2019 | 90.73 | 90.91 | 90.66 | 90.73 | 2,229,983 | +0.13(+0.14%) |
Nov 07, 2019 | 90.96 | 90.96 | 90.47 | 90.60 | 4,779,348 | -0.31(-0.35%) |
Nov 06, 2019 | 91.06 | 91.10 | 90.91 | 90.91 | 2,739,748 | +0.04(+0.04%) |
Nov 05, 2019 | 91.14 | 91.22 | 90.85 | 90.87 | 7,131,783 | -0.66(-0.72%) |
Nov 04, 2019 | 91.60 | 91.65 | 91.42 | 91.53 | 4,253,933 | -0.19(-0.21%) |