Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 96.54 | 96.94 | 96.41 | 96.82 | 638,684 | +0.57(+0.59%) |
Feb 27, 2020 | 96.44 | 96.52 | 96.20 | 96.26 | 343,458 | +0.10(+0.10%) |
Feb 26, 2020 | 96.34 | 96.40 | 96.16 | 96.16 | 309,291 | -0.28(-0.29%) |
Feb 25, 2020 | 96.33 | 96.45 | 96.30 | 96.44 | 233,656 | +0.10(+0.10%) |
Feb 24, 2020 | 96.26 | 96.44 | 96.26 | 96.34 | 358,982 | +0.33(+0.34%) |
Feb 21, 2020 | 95.83 | 96.09 | 95.83 | 96.01 | 336,016 | +0.35(+0.36%) |
Feb 20, 2020 | 95.62 | 95.78 | 95.62 | 95.66 | 188,186 | +0.13(+0.14%) |
Feb 19, 2020 | 95.53 | 95.60 | 95.49 | 95.53 | 259,290 | -0.07(-0.07%) |
Feb 18, 2020 | 95.61 | 95.65 | 95.49 | 95.60 | 191,596 | +0.12(+0.13%) |
Feb 14, 2020 | 95.40 | 95.56 | 95.40 | 95.48 | 171,918 | +0.17(+0.17%) |
Feb 13, 2020 | 95.33 | 95.40 | 95.23 | 95.32 | 255,129 | -0.06(-0.06%) |
Feb 12, 2020 | 95.27 | 95.38 | 95.25 | 95.38 | 118,869 | +0.02(+0.02%) |
Feb 11, 2020 | 95.38 | 95.43 | 95.32 | 95.36 | 206,665 | -0.18(-0.19%) |
Feb 10, 2020 | 95.40 | 95.59 | 95.35 | 95.54 | 134,154 | +0.19(+0.20%) |
Feb 07, 2020 | 95.21 | 95.46 | 95.21 | 95.35 | 186,177 | +0.32(+0.34%) |
Feb 06, 2020 | 95.00 | 95.07 | 94.86 | 95.03 | 244,007 | -0.03(-0.03%) |
Feb 05, 2020 | 95.11 | 95.13 | 95.01 | 95.06 | 214,385 | -0.19(-0.20%) |
Feb 04, 2020 | 95.17 | 95.25 | 95.15 | 95.25 | 186,792 | -0.21(-0.22%) |
Feb 03, 2020 | 95.27 | 95.48 | 95.19 | 95.46 | 397,534 | +0.09(+0.09%) |
Jan 31, 2020 | 95.31 | 95.40 | 95.25 | 95.37 | 268,301 | +0.11(+0.12%) |
Jan 30, 2020 | 95.27 | 95.36 | 95.13 | 95.26 | 218,098 | +0.13(+0.14%) |
Jan 29, 2020 | 94.94 | 95.20 | 94.94 | 95.13 | 123,445 | +0.13(+0.14%) |
Jan 28, 2020 | 94.97 | 95.11 | 94.97 | 95.00 | 126,557 | +0.06(+0.06%) |
Jan 27, 2020 | 95.00 | 95.09 | 94.94 | 94.94 | 183,015 | +0.16(+0.17%) |
Jan 24, 2020 | 94.65 | 94.87 | 94.65 | 94.77 | 227,370 | +0.13(+0.14%) |
Jan 23, 2020 | 94.53 | 94.70 | 94.53 | 94.64 | 153,544 | +0.16(+0.17%) |
Jan 22, 2020 | 94.46 | 94.53 | 94.41 | 94.48 | 203,497 | +0.01(+0.01%) |
Jan 21, 2020 | 94.35 | 94.48 | 94.34 | 94.48 | 457,110 | +0.26(+0.28%) |
Jan 17, 2020 | 94.21 | 94.28 | 94.17 | 94.22 | 101,578 | -0.02(-0.02%) |
Jan 16, 2020 | 94.15 | 94.33 | 94.15 | 94.23 | 152,212 | -0.03(-0.03%) |
Jan 15, 2020 | 94.17 | 94.29 | 94.17 | 94.26 | 207,437 | +0.12(+0.13%) |
Jan 14, 2020 | 94.01 | 94.17 | 94.01 | 94.14 | 180,071 | +0.16(+0.17%) |
Jan 13, 2020 | 93.95 | 94.06 | 93.94 | 93.98 | 165,248 | +0.04(+0.05%) |
Jan 10, 2020 | 93.92 | 94.00 | 93.92 | 93.94 | 173,986 | +0.17(+0.18%) |
Jan 09, 2020 | 93.67 | 93.80 | 93.57 | 93.76 | 189,466 | -0.01(-0.01%) |
Jan 08, 2020 | 93.91 | 94.01 | 93.75 | 93.77 | 139,132 | -0.19(-0.20%) |
Jan 07, 2020 | 94.15 | 94.15 | 93.95 | 93.96 | 286,952 | +0.01(+0.01%) |
Jan 06, 2020 | 94.05 | 94.16 | 93.91 | 93.96 | 266,550 | -0.10(-0.10%) |
Jan 03, 2020 | 94.03 | 94.09 | 93.89 | 94.05 | 152,195 | +0.30(+0.32%) |
Jan 02, 2020 | 93.62 | 93.80 | 93.57 | 93.75 | 308,254 | +0.24(+0.26%) |
Dec 31, 2019 | 93.69 | 93.69 | 93.50 | 93.50 | 202,926 | -0.19(-0.20%) |
Dec 30, 2019 | 93.68 | 93.72 | 93.57 | 93.70 | 130,589 | -0.02(-0.02%) |
Dec 27, 2019 | 93.65 | 93.74 | 93.65 | 93.71 | 111,215 | +0.09(+0.09%) |
Dec 26, 2019 | 93.59 | 93.63 | 93.48 | 93.63 | 126,842 | +0.02(+0.02%) |
Dec 24, 2019 | 93.39 | 93.61 | 93.39 | 93.61 | 184,280 | +0.17(+0.19%) |
Dec 23, 2019 | 93.55 | 93.57 | 93.44 | 93.44 | 149,489 | -0.12(-0.13%) |
Dec 20, 2019 | 93.44 | 93.57 | 93.43 | 93.56 | 192,373 | +0.11(+0.12%) |
Dec 19, 2019 | 93.44 | 93.52 | 93.38 | 93.44 | 196,057 | +0.00(+0.00%) |
Dec 18, 2019 | 93.57 | 93.64 | 93.43 | 93.44 | 136,250 | -0.18(-0.19%) |
Dec 17, 2019 | 93.65 | 93.65 | 93.55 | 93.63 | 327,895 | +0.03(+0.03%) |
Dec 16, 2019 | 93.70 | 93.70 | 93.57 | 93.60 | 158,260 | -0.10(-0.11%) |
Dec 13, 2019 | 93.49 | 93.79 | 93.49 | 93.70 | 159,309 | +0.17(+0.18%) |
Dec 12, 2019 | 93.76 | 93.76 | 93.40 | 93.53 | 122,003 | -0.22(-0.23%) |
Dec 11, 2019 | 93.55 | 93.75 | 93.55 | 93.75 | 192,176 | +0.30(+0.32%) |
Dec 10, 2019 | 93.54 | 93.59 | 93.44 | 93.44 | 152,701 | -0.06(-0.06%) |
Dec 09, 2019 | 93.51 | 93.58 | 93.49 | 93.50 | 215,988 | -0.07(-0.07%) |
Dec 06, 2019 | 93.47 | 93.57 | 93.44 | 93.57 | 136,302 | -0.11(-0.12%) |
Dec 05, 2019 | 93.64 | 93.69 | 93.57 | 93.69 | 201,439 | -0.07(-0.07%) |
Dec 04, 2019 | 93.72 | 93.88 | 93.68 | 93.76 | 164,081 | -0.07(-0.07%) |
Dec 03, 2019 | 93.71 | 93.92 | 93.69 | 93.83 | 333,501 | +0.42(+0.44%) |