Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 92.60 | 92.63 | 92.59 | 92.62 | 2,345,182 | +0.03(+0.03%) |
Apr 29, 2020 | 92.63 | 92.63 | 92.59 | 92.59 | 443,855 | -0.01(-0.01%) |
Apr 28, 2020 | 92.63 | 92.63 | 92.60 | 92.60 | 433,900 | +0.00(+0.00%) |
Apr 27, 2020 | 92.62 | 92.62 | 92.60 | 92.60 | 372,610 | -0.02(-0.02%) |
Apr 24, 2020 | 92.62 | 92.62 | 92.60 | 92.62 | 465,824 | +0.02(+0.02%) |
Apr 23, 2020 | 92.61 | 92.64 | 92.60 | 92.60 | 311,635 | -0.04(-0.04%) |
Apr 22, 2020 | 92.63 | 92.64 | 92.61 | 92.64 | 442,701 | -0.01(-0.01%) |
Apr 21, 2020 | 92.60 | 92.65 | 92.60 | 92.65 | 1,058,295 | +0.02(+0.02%) |
Apr 20, 2020 | 92.59 | 92.64 | 92.59 | 92.63 | 318,198 | +0.04(+0.04%) |
Apr 17, 2020 | 92.60 | 92.61 | 92.59 | 92.59 | 326,196 | -0.04(-0.04%) |
Apr 16, 2020 | 92.58 | 92.63 | 92.58 | 92.63 | 660,041 | +0.01(+0.01%) |
Apr 15, 2020 | 92.59 | 92.63 | 92.58 | 92.62 | 900,675 | +0.00(+0.00%) |
Apr 14, 2020 | 92.61 | 92.62 | 92.57 | 92.62 | 547,067 | +0.02(+0.02%) |
Apr 13, 2020 | 92.55 | 92.60 | 92.55 | 92.60 | 600,120 | +0.03(+0.03%) |
Apr 09, 2020 | 92.58 | 92.61 | 92.56 | 92.57 | 955,336 | -0.06(-0.07%) |
Apr 08, 2020 | 92.60 | 92.64 | 92.57 | 92.64 | 842,958 | +0.06(+0.07%) |
Apr 07, 2020 | 92.61 | 92.63 | 92.57 | 92.57 | 2,616,556 | -0.06(-0.06%) |
Apr 06, 2020 | 92.65 | 92.67 | 92.61 | 92.63 | 438,825 | -0.03(-0.03%) |
Apr 03, 2020 | 92.64 | 92.66 | 92.61 | 92.66 | 1,186,455 | +0.01(+0.01%) |
Apr 02, 2020 | 92.65 | 92.65 | 92.59 | 92.65 | 828,319 | +0.00(+0.00%) |
Apr 01, 2020 | 92.63 | 92.65 | 92.60 | 92.65 | 494,829 | +0.02(+0.02%) |
Mar 31, 2020 | 92.63 | 92.65 | 92.60 | 92.63 | 738,934 | -0.02(-0.02%) |
Mar 30, 2020 | 92.60 | 92.67 | 92.60 | 92.65 | 695,266 | +0.00(+0.00%) |
Mar 27, 2020 | 92.62 | 92.67 | 92.60 | 92.65 | 1,113,665 | -0.02(-0.02%) |
Mar 26, 2020 | 92.62 | 92.68 | 92.62 | 92.67 | 819,542 | +0.06(+0.06%) |
Mar 25, 2020 | 92.59 | 92.67 | 92.59 | 92.61 | 1,061,851 | -0.04(-0.04%) |
Mar 24, 2020 | 92.59 | 92.67 | 92.59 | 92.65 | 930,411 | -0.00(-0.00%) |
Mar 23, 2020 | 92.59 | 92.73 | 92.57 | 92.65 | 2,024,807 | +0.01(+0.01%) |
Mar 20, 2020 | 92.55 | 92.67 | 92.55 | 92.64 | 1,877,684 | +0.02(+0.02%) |
Mar 19, 2020 | 92.70 | 92.70 | 92.53 | 92.62 | 3,800,538 | +0.02(+0.02%) |
Mar 18, 2020 | 92.60 | 92.82 | 92.51 | 92.60 | 2,191,890 | +0.07(+0.08%) |
Mar 17, 2020 | 92.57 | 92.58 | 92.50 | 92.53 | 1,165,846 | +0.03(+0.03%) |
Mar 16, 2020 | 92.45 | 92.61 | 92.45 | 92.50 | 1,738,107 | -0.03(-0.03%) |
Mar 13, 2020 | 92.48 | 92.58 | 92.44 | 92.53 | 4,275,594 | -0.04(-0.04%) |
Mar 12, 2020 | 92.58 | 92.71 | 92.27 | 92.57 | 3,339,119 | -0.02(-0.02%) |
Mar 11, 2020 | 92.48 | 92.62 | 92.45 | 92.58 | 2,109,840 | +0.13(+0.14%) |
Mar 10, 2020 | 92.48 | 92.57 | 92.45 | 92.45 | 1,914,842 | -0.09(-0.10%) |
Mar 09, 2020 | 92.57 | 92.61 | 92.47 | 92.55 | 1,013,265 | +0.05(+0.05%) |
Mar 06, 2020 | 92.48 | 92.52 | 92.47 | 92.50 | 817,325 | +0.06(+0.06%) |
Mar 05, 2020 | 92.44 | 92.47 | 92.44 | 92.45 | 1,064,451 | +0.06(+0.06%) |
Mar 04, 2020 | 92.38 | 92.42 | 92.37 | 92.39 | 1,831,479 | +0.04(+0.04%) |
Mar 03, 2020 | 92.26 | 92.36 | 92.26 | 92.35 | 866,393 | +0.10(+0.11%) |
Mar 02, 2020 | 92.27 | 92.29 | 92.25 | 92.25 | 788,983 | +0.01(+0.01%) |
Feb 28, 2020 | 92.22 | 92.24 | 92.21 | 92.24 | 1,721,844 | +0.03(+0.03%) |
Feb 27, 2020 | 92.17 | 92.21 | 92.16 | 92.21 | 809,743 | +0.07(+0.08%) |
Feb 26, 2020 | 92.14 | 92.14 | 92.12 | 92.14 | 737,335 | +0.01(+0.01%) |
Feb 25, 2020 | 92.12 | 92.13 | 92.11 | 92.13 | 805,929 | +0.02(+0.02%) |
Feb 24, 2020 | 92.10 | 92.12 | 92.10 | 92.11 | 403,777 | +0.00(+0.00%) |
Feb 21, 2020 | 92.10 | 92.11 | 92.09 | 92.11 | 420,164 | +0.03(+0.03%) |
Feb 20, 2020 | 92.09 | 92.10 | 92.09 | 92.09 | 301,240 | +0.01(+0.01%) |
Feb 19, 2020 | 92.07 | 92.09 | 92.07 | 92.08 | 261,430 | -0.01(-0.01%) |
Feb 18, 2020 | 92.07 | 92.09 | 92.07 | 92.09 | 259,637 | +0.02(+0.02%) |
Feb 14, 2020 | 92.08 | 92.08 | 92.07 | 92.07 | 206,268 | -0.01(-0.01%) |
Feb 13, 2020 | 92.08 | 92.08 | 92.07 | 92.08 | 206,825 | +0.03(+0.03%) |
Feb 12, 2020 | 92.06 | 92.06 | 92.05 | 92.05 | 148,381 | -0.00(-0.00%) |
Feb 11, 2020 | 92.04 | 92.06 | 92.04 | 92.05 | 243,448 | -0.00(-0.00%) |
Feb 10, 2020 | 92.04 | 92.06 | 92.04 | 92.06 | 220,010 | +0.02(+0.02%) |
Feb 07, 2020 | 92.03 | 92.05 | 92.03 | 92.04 | 203,544 | +0.00(+0.00%) |
Feb 06, 2020 | 92.05 | 92.05 | 92.03 | 92.04 | 271,195 | +0.00(+0.00%) |
Feb 05, 2020 | 92.04 | 92.04 | 92.02 | 92.04 | 376,138 | +0.02(+0.02%) |
Feb 04, 2020 | 92.02 | 92.03 | 92.02 | 92.02 | 211,419 | +0.01(+0.01%) |