Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 89.71 | 89.74 | 89.63 | 89.74 | 5,775,412 | +0.14(+0.15%) |
Mar 30, 2020 | 89.50 | 89.65 | 89.48 | 89.60 | 1,954,056 | +0.23(+0.25%) |
Mar 27, 2020 | 88.74 | 89.38 | 88.74 | 89.37 | 2,264,270 | +0.92(+1.04%) |
Mar 26, 2020 | 88.30 | 88.56 | 88.30 | 88.46 | 2,473,591 | +0.16(+0.18%) |
Mar 25, 2020 | 88.30 | 88.54 | 88.22 | 88.29 | 1,989,338 | -0.29(-0.33%) |
Mar 24, 2020 | 88.15 | 88.64 | 88.15 | 88.58 | 2,143,957 | +0.37(+0.42%) |
Mar 23, 2020 | 88.00 | 88.68 | 87.96 | 88.21 | 4,783,325 | +0.21(+0.24%) |
Mar 20, 2020 | 88.49 | 88.84 | 87.73 | 88.00 | 11,867,896 | -0.92(-1.04%) |
Mar 19, 2020 | 89.78 | 89.98 | 88.91 | 88.93 | 8,641,362 | -1.21(-1.35%) |
Mar 18, 2020 | 90.23 | 90.57 | 89.87 | 90.14 | 8,184,970 | -0.61(-0.67%) |
Mar 17, 2020 | 90.59 | 91.06 | 90.59 | 90.75 | 5,015,533 | +0.01(+0.01%) |
Mar 16, 2020 | 90.59 | 90.99 | 90.13 | 90.74 | 5,454,323 | -0.50(-0.55%) |
Mar 13, 2020 | 91.05 | 91.35 | 91.05 | 91.24 | 3,318,201 | +0.32(+0.35%) |
Mar 12, 2020 | 91.36 | 91.47 | 90.43 | 90.92 | 7,907,469 | -0.83(-0.91%) |
Mar 11, 2020 | 91.82 | 91.97 | 91.75 | 91.76 | 3,793,568 | -0.37(-0.40%) |
Mar 10, 2020 | 92.09 | 92.15 | 92.09 | 92.13 | 4,304,166 | +0.14(+0.15%) |
Mar 09, 2020 | 91.54 | 92.11 | 90.19 | 91.99 | 6,863,011 | -0.21(-0.23%) |
Mar 06, 2020 | 92.24 | 92.24 | 92.20 | 92.20 | 2,673,709 | -0.05(-0.05%) |
Mar 05, 2020 | 92.26 | 92.26 | 92.24 | 92.25 | 2,869,729 | +0.00(+0.00%) |
Mar 04, 2020 | 92.25 | 92.27 | 92.25 | 92.25 | 3,134,027 | +0.00(+0.00%) |
Mar 03, 2020 | 92.23 | 92.26 | 92.23 | 92.25 | 6,465,741 | -0.02(-0.02%) |
Mar 02, 2020 | 92.23 | 92.27 | 92.23 | 92.27 | 3,371,499 | -0.00(-0.00%) |
Feb 28, 2020 | 92.23 | 92.27 | 92.22 | 92.27 | 4,569,139 | +0.00(+0.00%) |
Feb 27, 2020 | 92.27 | 92.27 | 92.26 | 92.27 | 2,261,966 | +0.00(+0.00%) |
Feb 26, 2020 | 92.27 | 92.27 | 92.25 | 92.27 | 1,718,991 | +0.01(+0.01%) |
Feb 25, 2020 | 92.25 | 92.27 | 92.24 | 92.26 | 2,799,714 | +0.01(+0.01%) |
Feb 24, 2020 | 92.24 | 92.27 | 92.23 | 92.25 | 1,797,615 | +0.01(+0.01%) |
Feb 21, 2020 | 92.24 | 92.24 | 92.23 | 92.24 | 885,101 | +0.03(+0.03%) |
Feb 20, 2020 | 92.22 | 92.22 | 92.21 | 92.21 | 930,767 | +0.00(+0.00%) |
Feb 19, 2020 | 92.20 | 92.21 | 92.20 | 92.21 | 1,165,277 | +0.01(+0.01%) |
Feb 18, 2020 | 92.20 | 92.20 | 92.19 | 92.20 | 1,347,329 | +0.02(+0.02%) |
Feb 14, 2020 | 92.19 | 92.19 | 92.18 | 92.18 | 897,365 | +0.00(+0.00%) |
Feb 13, 2020 | 92.17 | 92.18 | 92.17 | 92.18 | 1,365,387 | +0.04(+0.04%) |
Feb 12, 2020 | 92.17 | 92.17 | 92.15 | 92.15 | 1,056,810 | -0.02(-0.02%) |
Feb 11, 2020 | 92.17 | 92.17 | 92.15 | 92.17 | 974,360 | +0.00(+0.00%) |
Feb 10, 2020 | 92.15 | 92.17 | 92.14 | 92.17 | 1,245,586 | +0.03(+0.03%) |
Feb 07, 2020 | 92.14 | 92.14 | 92.13 | 92.14 | 974,374 | +0.02(+0.02%) |
Feb 06, 2020 | 92.11 | 92.12 | 92.10 | 92.12 | 1,048,386 | +0.02(+0.02%) |
Feb 05, 2020 | 92.11 | 92.12 | 92.09 | 92.10 | 1,309,016 | -0.01(-0.01%) |
Feb 04, 2020 | 92.12 | 92.12 | 92.10 | 92.11 | 1,406,223 | +0.01(+0.01%) |
Feb 03, 2020 | 92.11 | 92.12 | 92.10 | 92.10 | 2,487,125 | +0.01(+0.01%) |
Jan 31, 2020 | 92.09 | 92.10 | 92.08 | 92.09 | 1,757,617 | +0.01(+0.01%) |
Jan 30, 2020 | 92.08 | 92.08 | 92.07 | 92.08 | 1,246,005 | +0.03(+0.03%) |
Jan 29, 2020 | 92.06 | 92.07 | 92.05 | 92.06 | 867,683 | +0.01(+0.01%) |
Jan 28, 2020 | 92.06 | 92.06 | 92.05 | 92.05 | 1,095,124 | +0.00(+0.00%) |
Jan 27, 2020 | 92.04 | 92.06 | 92.03 | 92.05 | 974,702 | +0.01(+0.01%) |
Jan 24, 2020 | 92.02 | 92.04 | 92.02 | 92.04 | 2,358,395 | +0.03(+0.03%) |
Jan 23, 2020 | 92.00 | 92.01 | 92.00 | 92.01 | 1,108,913 | +0.02(+0.02%) |
Jan 22, 2020 | 91.98 | 91.99 | 91.98 | 91.99 | 2,133,111 | +0.02(+0.02%) |
Jan 21, 2020 | 91.98 | 91.98 | 91.97 | 91.98 | 1,789,373 | +0.02(+0.02%) |
Jan 17, 2020 | 91.95 | 91.96 | 91.94 | 91.96 | 979,196 | +0.02(+0.02%) |
Jan 16, 2020 | 91.93 | 91.94 | 91.93 | 91.94 | 1,284,112 | +0.00(+0.00%) |
Jan 15, 2020 | 91.93 | 91.94 | 91.92 | 91.94 | 1,277,349 | +0.02(+0.02%) |
Jan 14, 2020 | 91.91 | 91.92 | 91.89 | 91.92 | 1,333,416 | +0.02(+0.02%) |
Jan 13, 2020 | 91.90 | 91.90 | 91.89 | 91.90 | 1,167,657 | +0.03(+0.03%) |
Jan 10, 2020 | 91.89 | 91.89 | 91.88 | 91.88 | 1,194,914 | +0.02(+0.02%) |
Jan 09, 2020 | 91.87 | 91.87 | 91.85 | 91.86 | 1,313,155 | +0.00(+0.00%) |
Jan 08, 2020 | 91.86 | 91.87 | 91.83 | 91.86 | 1,430,555 | +0.00(+0.00%) |
Jan 07, 2020 | 91.87 | 91.87 | 91.85 | 91.86 | 1,347,102 | +0.02(+0.02%) |
Jan 06, 2020 | 91.84 | 91.86 | 91.84 | 91.84 | 1,004,353 | +0.02(+0.02%) |
Jan 03, 2020 | 91.80 | 91.83 | 91.80 | 91.82 | 1,134,039 | +0.03(+0.03%) |