Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 93.21 | 93.24 | 93.20 | 93.24 | 1,313,150 | +0.03(+0.03%) |
Jul 30, 2020 | 93.19 | 93.21 | 93.19 | 93.21 | 976,395 | +0.02(+0.02%) |
Jul 29, 2020 | 93.19 | 93.20 | 93.18 | 93.20 | 1,027,060 | +0.04(+0.04%) |
Jul 28, 2020 | 93.20 | 93.20 | 93.16 | 93.16 | 1,226,235 | -0.01(-0.01%) |
Jul 27, 2020 | 93.17 | 93.18 | 93.16 | 93.17 | 997,252 | +0.01(+0.01%) |
Jul 24, 2020 | 93.17 | 93.17 | 93.15 | 93.16 | 1,122,810 | +0.01(+0.01%) |
Jul 23, 2020 | 93.15 | 93.16 | 93.14 | 93.15 | 1,132,016 | +0.03(+0.03%) |
Jul 22, 2020 | 93.11 | 93.15 | 93.11 | 93.12 | 930,174 | +0.00(+0.00%) |
Jul 21, 2020 | 93.11 | 93.12 | 93.09 | 93.12 | 2,287,446 | +0.03(+0.03%) |
Jul 20, 2020 | 93.09 | 93.10 | 93.07 | 93.09 | 1,404,638 | +0.02(+0.02%) |
Jul 17, 2020 | 93.07 | 93.09 | 93.05 | 93.08 | 1,067,194 | +0.02(+0.02%) |
Jul 16, 2020 | 93.06 | 93.06 | 93.04 | 93.06 | 767,987 | +0.03(+0.03%) |
Jul 15, 2020 | 93.00 | 93.05 | 93.00 | 93.03 | 1,144,052 | +0.01(+0.01%) |
Jul 14, 2020 | 92.99 | 93.02 | 92.98 | 93.02 | 861,690 | +0.05(+0.05%) |
Jul 13, 2020 | 92.97 | 92.98 | 92.96 | 92.98 | 1,017,699 | +0.01(+0.01%) |
Jul 10, 2020 | 92.96 | 92.98 | 92.95 | 92.97 | 1,066,757 | +0.01(+0.01%) |
Jul 09, 2020 | 92.98 | 92.98 | 92.94 | 92.96 | 1,532,144 | -0.02(-0.02%) |
Jul 08, 2020 | 93.00 | 93.00 | 92.95 | 92.98 | 1,791,915 | -0.01(-0.01%) |
Jul 07, 2020 | 93.02 | 93.02 | 92.98 | 92.98 | 2,200,237 | -0.02(-0.02%) |
Jul 06, 2020 | 93.02 | 93.02 | 92.99 | 93.00 | 1,005,613 | -0.01(-0.01%) |
Jul 02, 2020 | 92.99 | 93.01 | 92.99 | 93.01 | 1,118,877 | +0.01(+0.01%) |
Jul 01, 2020 | 93.01 | 93.01 | 93.00 | 93.00 | 996,652 | +0.00(+0.00%) |
Jun 30, 2020 | 92.97 | 93.00 | 92.96 | 93.00 | 1,376,721 | +0.05(+0.06%) |
Jun 29, 2020 | 92.97 | 92.98 | 92.93 | 92.95 | 1,346,485 | -0.01(-0.01%) |
Jun 26, 2020 | 92.93 | 92.97 | 92.92 | 92.96 | 1,257,854 | +0.04(+0.04%) |
Jun 25, 2020 | 92.90 | 92.93 | 92.90 | 92.92 | 843,725 | +0.01(+0.01%) |
Jun 24, 2020 | 92.93 | 92.93 | 92.87 | 92.91 | 1,703,960 | +0.01(+0.01%) |
Jun 23, 2020 | 92.90 | 92.90 | 92.89 | 92.90 | 971,047 | +0.01(+0.01%) |
Jun 22, 2020 | 92.90 | 92.90 | 92.87 | 92.89 | 765,571 | +0.02(+0.02%) |
Jun 19, 2020 | 92.88 | 92.88 | 92.86 | 92.87 | 878,005 | +0.03(+0.03%) |
Jun 18, 2020 | 92.84 | 92.86 | 92.83 | 92.85 | 1,217,991 | +0.05(+0.05%) |
Jun 17, 2020 | 92.82 | 92.83 | 92.79 | 92.80 | 1,177,296 | +0.04(+0.04%) |
Jun 16, 2020 | 92.80 | 92.80 | 92.76 | 92.77 | 1,230,055 | +0.02(+0.02%) |
Jun 15, 2020 | 92.77 | 92.80 | 92.74 | 92.75 | 791,796 | +0.00(+0.00%) |
Jun 12, 2020 | 92.73 | 92.77 | 92.73 | 92.75 | 1,196,295 | +0.04(+0.04%) |
Jun 11, 2020 | 92.73 | 92.77 | 92.70 | 92.71 | 1,580,460 | -0.02(-0.02%) |
Jun 10, 2020 | 92.71 | 92.74 | 92.71 | 92.73 | 1,378,094 | +0.00(+0.00%) |
Jun 09, 2020 | 92.66 | 92.73 | 92.66 | 92.73 | 1,682,325 | +0.08(+0.09%) |
Jun 08, 2020 | 92.56 | 92.65 | 92.56 | 92.65 | 1,292,875 | +0.13(+0.14%) |
Jun 05, 2020 | 92.51 | 92.52 | 92.49 | 92.52 | 1,804,995 | +0.06(+0.07%) |
Jun 04, 2020 | 92.48 | 92.49 | 92.44 | 92.45 | 1,775,161 | +0.00(+0.00%) |
Jun 03, 2020 | 92.48 | 92.48 | 92.44 | 92.45 | 3,745,172 | +0.05(+0.05%) |
Jun 02, 2020 | 92.41 | 92.46 | 92.41 | 92.41 | 1,238,592 | +0.02(+0.02%) |
Jun 01, 2020 | 92.40 | 92.44 | 92.39 | 92.39 | 1,710,519 | +0.03(+0.03%) |
May 29, 2020 | 92.35 | 92.39 | 92.33 | 92.36 | 1,801,884 | +0.07(+0.08%) |
May 28, 2020 | 92.29 | 92.33 | 92.27 | 92.29 | 1,991,067 | +0.05(+0.05%) |
May 27, 2020 | 92.26 | 92.28 | 92.21 | 92.24 | 1,843,230 | +0.02(+0.02%) |
May 26, 2020 | 92.23 | 92.23 | 92.19 | 92.23 | 855,630 | -0.01(-0.01%) |
May 22, 2020 | 92.21 | 92.23 | 92.18 | 92.23 | 1,113,862 | +0.06(+0.07%) |
May 21, 2020 | 92.13 | 92.18 | 92.13 | 92.17 | 973,945 | +0.02(+0.02%) |
May 20, 2020 | 92.10 | 92.15 | 92.10 | 92.15 | 1,329,346 | +0.05(+0.06%) |
May 19, 2020 | 92.08 | 92.11 | 92.08 | 92.10 | 1,194,442 | +0.03(+0.03%) |
May 18, 2020 | 92.09 | 92.09 | 92.07 | 92.07 | 1,071,393 | +0.01(+0.01%) |
May 15, 2020 | 92.07 | 92.08 | 92.03 | 92.06 | 1,141,011 | +0.05(+0.05%) |
May 14, 2020 | 92.02 | 92.02 | 92.00 | 92.02 | 968,097 | +0.02(+0.02%) |
May 13, 2020 | 91.98 | 92.01 | 91.97 | 92.00 | 955,139 | +0.03(+0.03%) |
May 12, 2020 | 91.97 | 91.99 | 91.95 | 91.97 | 1,022,537 | +0.02(+0.02%) |
May 11, 2020 | 91.95 | 91.97 | 91.92 | 91.95 | 1,197,610 | +0.01(+0.01%) |
May 08, 2020 | 91.93 | 91.95 | 91.92 | 91.94 | 1,053,434 | +0.01(+0.01%) |
May 07, 2020 | 91.90 | 91.93 | 91.87 | 91.93 | 1,188,206 | +0.05(+0.06%) |
May 06, 2020 | 91.86 | 91.90 | 91.84 | 91.88 | 1,263,285 | +0.05(+0.06%) |
May 05, 2020 | 91.71 | 91.82 | 91.70 | 91.82 | 811,997 | +0.14(+0.15%) |
May 04, 2020 | 91.81 | 91.81 | 91.67 | 91.69 | 1,259,650 | -0.07(-0.08%) |