Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 93.53 | 94.16 | 93.05 | 93.98 | 9,803,417 | -0.13(-0.14%) |
Feb 27, 2020 | 94.28 | 94.84 | 93.78 | 94.12 | 13,764,902 | -1.19(-1.24%) |
Feb 26, 2020 | 95.14 | 95.60 | 95.14 | 95.30 | 4,545,208 | -0.05(-0.05%) |
Feb 25, 2020 | 95.88 | 95.98 | 95.34 | 95.35 | 6,450,879 | -0.59(-0.62%) |
Feb 24, 2020 | 96.15 | 96.25 | 95.90 | 95.94 | 7,139,226 | -0.42(-0.44%) |
Feb 21, 2020 | 96.36 | 96.52 | 96.31 | 96.36 | 3,110,399 | +0.21(+0.22%) |
Feb 20, 2020 | 96.13 | 96.17 | 96.05 | 96.15 | 1,856,462 | +0.06(+0.06%) |
Feb 19, 2020 | 95.99 | 96.09 | 95.89 | 96.09 | 1,645,890 | +0.19(+0.20%) |
Feb 18, 2020 | 95.88 | 95.94 | 95.83 | 95.90 | 1,714,861 | +0.08(+0.09%) |
Feb 14, 2020 | 95.73 | 95.84 | 95.71 | 95.82 | 2,626,281 | +0.38(+0.40%) |
Feb 13, 2020 | 95.41 | 95.53 | 95.32 | 95.44 | 2,509,122 | +0.02(+0.03%) |
Feb 12, 2020 | 95.39 | 95.44 | 95.33 | 95.42 | 3,066,212 | +0.14(+0.15%) |
Feb 11, 2020 | 95.47 | 95.52 | 95.19 | 95.28 | 2,733,423 | -0.04(-0.04%) |
Feb 10, 2020 | 95.29 | 95.42 | 95.12 | 95.32 | 3,092,590 | +0.02(+0.02%) |
Feb 07, 2020 | 95.38 | 95.46 | 95.29 | 95.30 | 1,804,847 | -0.02(-0.03%) |
Feb 06, 2020 | 95.28 | 95.33 | 95.11 | 95.33 | 1,893,549 | +0.26(+0.27%) |
Feb 05, 2020 | 95.15 | 95.18 | 95.06 | 95.07 | 2,287,217 | +0.03(+0.03%) |
Feb 04, 2020 | 95.11 | 95.15 | 94.92 | 95.04 | 4,787,744 | -0.12(-0.12%) |
Feb 03, 2020 | 95.06 | 95.22 | 94.94 | 95.15 | 4,853,272 | -0.02(-0.03%) |
Jan 31, 2020 | 95.00 | 95.19 | 94.93 | 95.18 | 4,674,269 | +0.29(+0.30%) |
Jan 30, 2020 | 94.93 | 95.04 | 94.70 | 94.89 | 2,429,302 | -0.07(-0.07%) |
Jan 29, 2020 | 94.73 | 95.01 | 94.69 | 94.96 | 3,778,412 | +0.44(+0.46%) |
Jan 28, 2020 | 94.51 | 94.55 | 94.38 | 94.52 | 3,886,826 | +0.45(+0.48%) |
Jan 27, 2020 | 94.02 | 94.17 | 93.86 | 94.07 | 7,719,878 | -0.12(-0.13%) |
Jan 24, 2020 | 94.49 | 94.49 | 94.17 | 94.19 | 8,015,922 | -0.12(-0.13%) |
Jan 23, 2020 | 94.52 | 94.55 | 94.29 | 94.32 | 3,347,749 | -0.22(-0.23%) |
Jan 22, 2020 | 94.60 | 94.62 | 94.50 | 94.54 | 4,116,214 | +0.07(+0.08%) |
Jan 21, 2020 | 94.29 | 94.51 | 94.06 | 94.46 | 3,499,005 | -0.08(-0.09%) |
Jan 17, 2020 | 94.62 | 94.62 | 94.46 | 94.55 | 3,319,110 | -0.11(-0.12%) |
Jan 16, 2020 | 94.64 | 94.66 | 94.46 | 94.66 | 3,593,447 | +0.20(+0.21%) |
Jan 15, 2020 | 94.26 | 94.51 | 94.20 | 94.46 | 3,453,939 | +0.35(+0.37%) |
Jan 14, 2020 | 94.04 | 94.17 | 94.00 | 94.11 | 2,330,589 | -0.07(-0.07%) |
Jan 13, 2020 | 94.09 | 94.18 | 93.95 | 94.18 | 2,569,436 | +0.13(+0.14%) |
Jan 10, 2020 | 94.14 | 94.19 | 94.00 | 94.05 | 1,785,919 | +0.02(+0.02%) |
Jan 09, 2020 | 94.02 | 94.10 | 93.86 | 94.03 | 3,866,101 | -0.07(-0.07%) |
Jan 08, 2020 | 93.97 | 94.15 | 93.96 | 94.09 | 4,394,335 | +0.25(+0.26%) |
Jan 07, 2020 | 93.97 | 94.01 | 93.82 | 93.85 | 3,776,024 | +0.15(+0.16%) |
Jan 06, 2020 | 93.80 | 93.85 | 93.63 | 93.70 | 5,743,960 | -0.19(-0.20%) |
Jan 03, 2020 | 93.75 | 93.97 | 93.71 | 93.89 | 2,320,501 | -0.24(-0.25%) |
Jan 02, 2020 | 94.17 | 94.19 | 93.76 | 94.13 | 2,442,592 | +0.11(+0.12%) |
Dec 31, 2019 | 93.91 | 94.08 | 93.85 | 94.01 | 1,365,151 | +0.01(+0.01%) |
Dec 30, 2019 | 93.97 | 94.05 | 93.84 | 94.00 | 1,915,833 | -0.16(-0.17%) |
Dec 27, 2019 | 93.85 | 94.16 | 93.85 | 94.16 | 2,227,890 | +0.25(+0.27%) |
Dec 26, 2019 | 93.80 | 93.91 | 93.65 | 93.91 | 891,368 | +0.13(+0.14%) |
Dec 24, 2019 | 93.54 | 93.83 | 93.50 | 93.77 | 828,619 | +0.16(+0.18%) |
Dec 23, 2019 | 93.52 | 93.68 | 93.47 | 93.61 | 1,896,462 | +0.11(+0.11%) |
Dec 20, 2019 | 93.38 | 93.50 | 93.34 | 93.50 | 3,905,236 | +0.23(+0.25%) |
Dec 19, 2019 | 93.18 | 93.50 | 93.18 | 93.27 | 6,190,831 | -0.32(-0.34%) |
Dec 18, 2019 | 93.50 | 93.63 | 93.45 | 93.59 | 4,941,925 | +0.18(+0.19%) |
Dec 17, 2019 | 93.24 | 93.48 | 93.19 | 93.41 | 3,143,307 | +0.34(+0.37%) |
Dec 16, 2019 | 93.04 | 93.12 | 93.00 | 93.07 | 4,285,765 | +0.06(+0.06%) |
Dec 13, 2019 | 92.81 | 93.07 | 92.67 | 93.01 | 2,255,223 | +0.34(+0.37%) |
Dec 12, 2019 | 92.76 | 92.76 | 92.53 | 92.67 | 5,474,585 | +0.01(+0.01%) |
Dec 11, 2019 | 92.29 | 92.66 | 92.13 | 92.66 | 2,726,745 | +0.61(+0.67%) |
Dec 10, 2019 | 92.18 | 92.19 | 92.02 | 92.05 | 2,896,099 | +0.00(+0.00%) |
Dec 09, 2019 | 92.01 | 92.18 | 91.92 | 92.05 | 3,020,154 | +0.25(+0.27%) |
Dec 06, 2019 | 91.62 | 91.87 | 91.57 | 91.80 | 3,061,971 | +0.19(+0.21%) |
Dec 05, 2019 | 91.46 | 91.70 | 91.38 | 91.61 | 4,718,510 | +0.27(+0.30%) |
Dec 04, 2019 | 91.44 | 91.60 | 91.31 | 91.35 | 3,057,847 | +0.21(+0.23%) |
Dec 03, 2019 | 91.03 | 91.17 | 90.96 | 91.13 | 3,313,188 | +0.18(+0.20%) |