Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 91.96 | 92.00 | 91.93 | 91.97 | 1,809,561 | +0.07(+0.08%) |
May 28, 2020 | 91.90 | 91.93 | 91.88 | 91.90 | 1,999,550 | +0.05(+0.05%) |
May 27, 2020 | 91.87 | 91.89 | 91.82 | 91.85 | 1,851,083 | +0.02(+0.02%) |
May 26, 2020 | 91.84 | 91.84 | 91.80 | 91.83 | 859,275 | -0.01(-0.01%) |
May 22, 2020 | 91.82 | 91.84 | 91.79 | 91.84 | 1,118,608 | +0.06(+0.07%) |
May 21, 2020 | 91.74 | 91.79 | 91.74 | 91.78 | 978,094 | +0.02(+0.02%) |
May 20, 2020 | 91.71 | 91.76 | 91.71 | 91.76 | 1,335,010 | +0.05(+0.06%) |
May 19, 2020 | 91.69 | 91.72 | 91.69 | 91.71 | 1,199,531 | +0.03(+0.03%) |
May 18, 2020 | 91.70 | 91.70 | 91.68 | 91.68 | 1,075,958 | +0.01(+0.01%) |
May 15, 2020 | 91.68 | 91.69 | 91.64 | 91.67 | 1,145,872 | +0.05(+0.05%) |
May 14, 2020 | 91.63 | 91.63 | 91.61 | 91.63 | 972,221 | +0.02(+0.02%) |
May 13, 2020 | 91.59 | 91.62 | 91.58 | 91.61 | 959,208 | +0.03(+0.03%) |
May 12, 2020 | 91.58 | 91.60 | 91.56 | 91.58 | 1,026,894 | +0.02(+0.02%) |
May 11, 2020 | 91.56 | 91.58 | 91.53 | 91.56 | 1,202,713 | +0.01(+0.01%) |
May 08, 2020 | 91.54 | 91.56 | 91.53 | 91.55 | 1,057,922 | +0.01(+0.01%) |
May 07, 2020 | 91.51 | 91.54 | 91.48 | 91.54 | 1,193,268 | +0.05(+0.06%) |
May 06, 2020 | 91.47 | 91.51 | 91.45 | 91.49 | 1,268,667 | +0.05(+0.06%) |
May 05, 2020 | 91.33 | 91.43 | 91.32 | 91.43 | 815,457 | +0.14(+0.15%) |
May 04, 2020 | 91.42 | 91.42 | 91.28 | 91.30 | 1,265,016 | -0.07(-0.08%) |
May 01, 2020 | 91.36 | 91.38 | 91.34 | 91.37 | 712,171 | +0.04(+0.04%) |
Apr 30, 2020 | 91.32 | 91.35 | 91.30 | 91.33 | 835,266 | +0.02(+0.02%) |
Apr 29, 2020 | 91.30 | 91.33 | 91.30 | 91.32 | 1,151,232 | +0.02(+0.02%) |
Apr 28, 2020 | 91.27 | 91.33 | 91.26 | 91.30 | 1,902,240 | +0.04(+0.04%) |
Apr 27, 2020 | 91.26 | 91.27 | 91.17 | 91.26 | 1,822,536 | +0.00(+0.00%) |
Apr 24, 2020 | 91.24 | 91.26 | 91.23 | 91.26 | 1,804,296 | +0.04(+0.04%) |
Apr 23, 2020 | 91.14 | 91.22 | 91.11 | 91.23 | 945,451 | +0.12(+0.13%) |
Apr 22, 2020 | 91.16 | 91.17 | 91.09 | 91.11 | 1,607,937 | -0.04(-0.04%) |
Apr 21, 2020 | 91.09 | 91.18 | 91.09 | 91.14 | 1,468,508 | +0.02(+0.02%) |
Apr 20, 2020 | 91.15 | 91.15 | 91.02 | 91.13 | 1,103,282 | +0.05(+0.05%) |
Apr 17, 2020 | 91.01 | 91.08 | 90.99 | 91.08 | 1,128,979 | +0.11(+0.12%) |
Apr 16, 2020 | 91.00 | 91.04 | 90.92 | 90.97 | 1,240,391 | -0.05(-0.06%) |
Apr 15, 2020 | 91.04 | 91.04 | 90.94 | 91.03 | 1,376,518 | +0.03(+0.03%) |
Apr 14, 2020 | 90.85 | 91.03 | 90.83 | 91.00 | 1,860,463 | +0.21(+0.23%) |
Apr 13, 2020 | 90.70 | 90.82 | 90.65 | 90.79 | 1,415,183 | +0.15(+0.17%) |
Apr 09, 2020 | 90.45 | 90.67 | 90.45 | 90.63 | 1,935,550 | +0.17(+0.19%) |
Apr 08, 2020 | 90.30 | 90.51 | 90.30 | 90.46 | 2,715,942 | +0.16(+0.18%) |
Apr 07, 2020 | 90.22 | 90.34 | 90.20 | 90.30 | 1,827,775 | +0.05(+0.05%) |
Apr 06, 2020 | 90.19 | 90.30 | 90.17 | 90.25 | 1,977,603 | -0.03(-0.03%) |
Apr 03, 2020 | 90.13 | 90.28 | 90.01 | 90.28 | 1,532,319 | +0.26(+0.29%) |
Apr 02, 2020 | 89.95 | 90.13 | 89.87 | 90.02 | 1,171,938 | +0.11(+0.12%) |
Apr 01, 2020 | 89.80 | 89.91 | 89.73 | 89.91 | 1,208,873 | +0.17(+0.19%) |
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%) |