Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 89.71 | 89.74 | 89.63 | 89.74 | 5,775,315 | +0.14(+0.15%) |
Mar 30, 2020 | 89.50 | 89.66 | 89.48 | 89.60 | 1,954,023 | +0.23(+0.25%) |
Mar 27, 2020 | 88.74 | 89.38 | 88.74 | 89.37 | 2,264,232 | +0.92(+1.04%) |
Mar 26, 2020 | 88.30 | 88.56 | 88.30 | 88.46 | 2,473,550 | +0.16(+0.18%) |
Mar 25, 2020 | 88.30 | 88.54 | 88.22 | 88.30 | 1,989,304 | -0.29(-0.33%) |
Mar 24, 2020 | 88.15 | 88.64 | 88.15 | 88.59 | 2,143,921 | +0.37(+0.42%) |
Mar 23, 2020 | 88.00 | 88.68 | 87.96 | 88.21 | 4,783,244 | +0.21(+0.24%) |
Mar 20, 2020 | 88.50 | 88.84 | 87.73 | 88.01 | 11,867,696 | -0.92(-1.04%) |
Mar 19, 2020 | 89.78 | 89.98 | 88.91 | 88.93 | 8,641,217 | -1.21(-1.35%) |
Mar 18, 2020 | 90.23 | 90.57 | 89.87 | 90.15 | 8,184,832 | -0.61(-0.67%) |
Mar 17, 2020 | 90.59 | 91.06 | 90.59 | 90.75 | 5,015,448 | +0.01(+0.01%) |
Mar 16, 2020 | 90.59 | 90.99 | 90.13 | 90.74 | 5,454,232 | -0.50(-0.55%) |
Mar 13, 2020 | 91.05 | 91.35 | 91.05 | 91.24 | 3,318,145 | +0.32(+0.35%) |
Mar 12, 2020 | 91.36 | 91.47 | 90.44 | 90.92 | 7,907,335 | -0.83(-0.91%) |
Mar 11, 2020 | 91.82 | 91.97 | 91.75 | 91.76 | 3,793,504 | -0.37(-0.40%) |
Mar 10, 2020 | 92.09 | 92.15 | 92.09 | 92.13 | 4,304,094 | +0.14(+0.15%) |
Mar 09, 2020 | 91.54 | 92.11 | 90.19 | 91.99 | 6,862,895 | -0.21(-0.23%) |
Mar 06, 2020 | 92.24 | 92.24 | 92.20 | 92.20 | 2,673,664 | -0.05(-0.05%) |
Mar 05, 2020 | 92.26 | 92.26 | 92.24 | 92.25 | 2,869,681 | +0.00(+0.00%) |
Mar 04, 2020 | 92.25 | 92.27 | 92.25 | 92.25 | 3,133,975 | +0.00(+0.00%) |
Mar 03, 2020 | 92.23 | 92.26 | 92.23 | 92.25 | 6,465,632 | -0.02(-0.02%) |
Mar 02, 2020 | 92.23 | 92.27 | 92.23 | 92.27 | 3,371,442 | +0.00(+0.00%) |
Feb 28, 2020 | 92.23 | 92.27 | 92.22 | 92.27 | 4,569,063 | +0.00(+0.00%) |
Feb 27, 2020 | 92.27 | 92.27 | 92.26 | 92.27 | 2,261,928 | +0.00(+0.00%) |
Feb 26, 2020 | 92.27 | 92.28 | 92.25 | 92.27 | 1,718,963 | +0.01(+0.01%) |
Feb 25, 2020 | 92.25 | 92.27 | 92.24 | 92.26 | 2,799,667 | +0.01(+0.01%) |
Feb 24, 2020 | 92.24 | 92.27 | 92.23 | 92.25 | 1,797,585 | +0.01(+0.01%) |
Feb 21, 2020 | 92.24 | 92.24 | 92.23 | 92.24 | 885,086 | +0.03(+0.03%) |
Feb 20, 2020 | 92.22 | 92.22 | 92.21 | 92.21 | 930,752 | +0.00(+0.00%) |
Feb 19, 2020 | 92.20 | 92.21 | 92.20 | 92.21 | 1,165,257 | +0.01(+0.01%) |
Feb 18, 2020 | 92.20 | 92.20 | 92.19 | 92.20 | 1,347,307 | +0.02(+0.02%) |
Feb 14, 2020 | 92.19 | 92.19 | 92.19 | 92.19 | 897,350 | +0.00(+0.00%) |
Feb 13, 2020 | 92.18 | 92.19 | 92.17 | 92.19 | 1,365,365 | +0.04(+0.04%) |
Feb 12, 2020 | 92.18 | 92.18 | 92.15 | 92.15 | 1,056,793 | -0.02(-0.02%) |
Feb 11, 2020 | 92.17 | 92.17 | 92.15 | 92.17 | 974,344 | +0.00(+0.00%) |
Feb 10, 2020 | 92.15 | 92.17 | 92.14 | 92.17 | 1,245,566 | +0.03(+0.03%) |
Feb 07, 2020 | 92.14 | 92.14 | 92.13 | 92.14 | 974,357 | +0.02(+0.02%) |
Feb 06, 2020 | 92.11 | 92.12 | 92.10 | 92.12 | 1,048,368 | +0.02(+0.02%) |
Feb 05, 2020 | 92.11 | 92.12 | 92.09 | 92.10 | 1,308,994 | -0.01(-0.01%) |
Feb 04, 2020 | 92.12 | 92.12 | 92.10 | 92.11 | 1,406,199 | +0.01(+0.01%) |
Feb 03, 2020 | 92.11 | 92.12 | 92.10 | 92.10 | 2,487,084 | +0.01(+0.01%) |
Jan 31, 2020 | 92.09 | 92.10 | 92.09 | 92.09 | 1,757,588 | +0.01(+0.01%) |
Jan 30, 2020 | 92.08 | 92.09 | 92.07 | 92.09 | 1,245,984 | +0.03(+0.03%) |
Jan 29, 2020 | 92.06 | 92.07 | 92.05 | 92.06 | 867,668 | +0.01(+0.01%) |
Jan 28, 2020 | 92.06 | 92.06 | 92.05 | 92.05 | 1,095,106 | +0.00(+0.00%) |
Jan 27, 2020 | 92.04 | 92.06 | 92.03 | 92.05 | 974,685 | +0.01(+0.01%) |
Jan 24, 2020 | 92.02 | 92.04 | 92.02 | 92.04 | 2,358,356 | +0.03(+0.03%) |
Jan 23, 2020 | 92.00 | 92.01 | 92.00 | 92.01 | 1,108,894 | +0.02(+0.02%) |
Jan 22, 2020 | 91.99 | 92.00 | 91.99 | 92.00 | 2,133,076 | +0.02(+0.02%) |
Jan 21, 2020 | 91.98 | 91.98 | 91.97 | 91.98 | 1,789,343 | +0.02(+0.02%) |
Jan 17, 2020 | 91.95 | 91.96 | 91.94 | 91.96 | 979,180 | +0.02(+0.02%) |
Jan 16, 2020 | 91.93 | 91.94 | 91.93 | 91.94 | 1,284,091 | +0.00(+0.00%) |
Jan 15, 2020 | 91.93 | 91.94 | 91.92 | 91.94 | 1,277,328 | +0.02(+0.02%) |
Jan 14, 2020 | 91.91 | 91.92 | 91.90 | 91.92 | 1,333,394 | +0.02(+0.02%) |
Jan 13, 2020 | 91.91 | 91.91 | 91.90 | 91.91 | 1,167,637 | +0.03(+0.03%) |
Jan 10, 2020 | 91.89 | 91.90 | 91.88 | 91.88 | 1,194,894 | +0.02(+0.02%) |
Jan 09, 2020 | 91.87 | 91.87 | 91.85 | 91.86 | 1,313,133 | +0.00(+0.00%) |
Jan 08, 2020 | 91.86 | 91.87 | 91.83 | 91.86 | 1,430,532 | +0.00(+0.00%) |
Jan 07, 2020 | 91.87 | 91.87 | 91.85 | 91.86 | 1,347,079 | +0.02(+0.02%) |
Jan 06, 2020 | 91.84 | 91.86 | 91.84 | 91.84 | 1,004,336 | +0.02(+0.02%) |
Jan 03, 2020 | 91.81 | 91.83 | 91.81 | 91.82 | 1,134,020 | +0.03(+0.03%) |