Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 92.61 | 92.61 | 92.59 | 92.61 | 735,820 | +0.02(+0.02%) |
May 28, 2020 | 92.60 | 92.61 | 92.59 | 92.59 | 289,805 | -0.01(-0.01%) |
May 27, 2020 | 92.60 | 92.61 | 92.60 | 92.60 | 342,147 | +0.01(+0.01%) |
May 26, 2020 | 92.59 | 92.62 | 92.59 | 92.59 | 590,769 | -0.01(-0.01%) |
May 22, 2020 | 92.61 | 92.62 | 92.60 | 92.60 | 348,420 | -0.03(-0.03%) |
May 21, 2020 | 92.63 | 92.63 | 92.60 | 92.63 | 380,551 | +0.03(+0.03%) |
May 20, 2020 | 92.60 | 92.62 | 92.60 | 92.60 | 444,476 | -0.01(-0.02%) |
May 19, 2020 | 92.60 | 92.62 | 92.60 | 92.61 | 487,825 | +0.00(+0.00%) |
May 18, 2020 | 92.62 | 92.62 | 92.60 | 92.61 | 367,952 | -0.01(-0.01%) |
May 15, 2020 | 92.60 | 92.62 | 92.60 | 92.62 | 312,916 | -0.01(-0.01%) |
May 14, 2020 | 92.63 | 92.63 | 92.60 | 92.63 | 455,194 | +0.01(+0.01%) |
May 13, 2020 | 92.62 | 92.62 | 92.60 | 92.61 | 534,562 | +0.00(+0.00%) |
May 12, 2020 | 92.62 | 92.62 | 92.60 | 92.61 | 345,662 | +0.00(+0.00%) |
May 11, 2020 | 92.63 | 92.63 | 92.59 | 92.61 | 684,025 | -0.01(-0.01%) |
May 08, 2020 | 92.64 | 92.64 | 92.60 | 92.62 | 214,329 | -0.00(-0.00%) |
May 07, 2020 | 92.59 | 92.62 | 92.59 | 92.62 | 783,163 | +0.03(+0.03%) |
May 06, 2020 | 92.62 | 92.62 | 92.59 | 92.59 | 280,707 | -0.05(-0.05%) |
May 05, 2020 | 92.63 | 92.64 | 92.61 | 92.64 | 772,959 | +0.02(+0.02%) |
May 04, 2020 | 92.64 | 92.64 | 92.61 | 92.62 | 394,681 | +0.00(+0.00%) |
May 01, 2020 | 92.62 | 92.62 | 92.60 | 92.62 | 473,934 | -0.00(-0.00%) |
Apr 30, 2020 | 92.60 | 92.63 | 92.59 | 92.62 | 2,345,162 | +0.03(+0.03%) |
Apr 29, 2020 | 92.63 | 92.63 | 92.59 | 92.59 | 443,851 | -0.01(-0.01%) |
Apr 28, 2020 | 92.63 | 92.63 | 92.60 | 92.60 | 433,896 | +0.00(+0.00%) |
Apr 27, 2020 | 92.62 | 92.62 | 92.60 | 92.60 | 372,607 | -0.02(-0.02%) |
Apr 24, 2020 | 92.62 | 92.62 | 92.60 | 92.62 | 465,820 | +0.02(+0.02%) |
Apr 23, 2020 | 92.61 | 92.64 | 92.60 | 92.60 | 311,632 | -0.04(-0.04%) |
Apr 22, 2020 | 92.63 | 92.64 | 92.61 | 92.64 | 442,697 | -0.01(-0.01%) |
Apr 21, 2020 | 92.60 | 92.65 | 92.60 | 92.65 | 1,058,286 | +0.02(+0.02%) |
Apr 20, 2020 | 92.59 | 92.64 | 92.59 | 92.63 | 318,195 | +0.04(+0.04%) |
Apr 17, 2020 | 92.60 | 92.62 | 92.59 | 92.59 | 326,193 | -0.04(-0.04%) |
Apr 16, 2020 | 92.58 | 92.63 | 92.58 | 92.63 | 660,035 | +0.01(+0.01%) |
Apr 15, 2020 | 92.59 | 92.63 | 92.58 | 92.62 | 900,667 | +0.00(+0.00%) |
Apr 14, 2020 | 92.61 | 92.62 | 92.57 | 92.62 | 547,062 | +0.02(+0.02%) |
Apr 13, 2020 | 92.55 | 92.60 | 92.55 | 92.60 | 600,115 | +0.03(+0.03%) |
Apr 09, 2020 | 92.58 | 92.61 | 92.56 | 92.57 | 955,328 | -0.06(-0.07%) |
Apr 08, 2020 | 92.60 | 92.64 | 92.57 | 92.64 | 842,951 | +0.06(+0.07%) |
Apr 07, 2020 | 92.61 | 92.63 | 92.57 | 92.57 | 2,616,533 | -0.06(-0.06%) |
Apr 06, 2020 | 92.65 | 92.67 | 92.61 | 92.63 | 438,821 | -0.03(-0.03%) |
Apr 03, 2020 | 92.64 | 92.66 | 92.61 | 92.66 | 1,186,445 | +0.01(+0.01%) |
Apr 02, 2020 | 92.65 | 92.65 | 92.59 | 92.65 | 828,312 | +0.00(+0.00%) |
Apr 01, 2020 | 92.63 | 92.65 | 92.60 | 92.65 | 494,825 | +0.02(+0.02%) |
Mar 31, 2020 | 92.63 | 92.65 | 92.60 | 92.63 | 738,927 | -0.02(-0.02%) |
Mar 30, 2020 | 92.60 | 92.67 | 92.60 | 92.65 | 695,260 | +0.00(+0.00%) |
Mar 27, 2020 | 92.62 | 92.67 | 92.60 | 92.65 | 1,113,655 | -0.02(-0.02%) |
Mar 26, 2020 | 92.62 | 92.68 | 92.62 | 92.67 | 819,536 | +0.06(+0.06%) |
Mar 25, 2020 | 92.59 | 92.67 | 92.59 | 92.61 | 1,061,842 | -0.04(-0.04%) |
Mar 24, 2020 | 92.59 | 92.67 | 92.59 | 92.65 | 930,403 | -0.00(-0.00%) |
Mar 23, 2020 | 92.59 | 92.73 | 92.58 | 92.65 | 2,024,790 | +0.01(+0.01%) |
Mar 20, 2020 | 92.55 | 92.67 | 92.55 | 92.64 | 1,877,668 | +0.02(+0.02%) |
Mar 19, 2020 | 92.70 | 92.70 | 92.53 | 92.62 | 3,800,505 | +0.02(+0.02%) |
Mar 18, 2020 | 92.60 | 92.82 | 92.51 | 92.60 | 2,191,871 | +0.07(+0.08%) |
Mar 17, 2020 | 92.58 | 92.58 | 92.50 | 92.53 | 1,165,836 | +0.03(+0.03%) |
Mar 16, 2020 | 92.46 | 92.61 | 92.46 | 92.50 | 1,738,092 | -0.03(-0.03%) |
Mar 13, 2020 | 92.48 | 92.58 | 92.44 | 92.53 | 4,275,558 | -0.04(-0.04%) |
Mar 12, 2020 | 92.58 | 92.71 | 92.27 | 92.57 | 3,339,091 | -0.02(-0.02%) |
Mar 11, 2020 | 92.48 | 92.62 | 92.46 | 92.58 | 2,109,822 | +0.13(+0.14%) |
Mar 10, 2020 | 92.48 | 92.58 | 92.46 | 92.46 | 1,914,826 | -0.09(-0.10%) |
Mar 09, 2020 | 92.57 | 92.61 | 92.47 | 92.55 | 1,013,256 | +0.05(+0.05%) |
Mar 06, 2020 | 92.48 | 92.52 | 92.47 | 92.50 | 817,318 | +0.06(+0.06%) |
Mar 05, 2020 | 92.44 | 92.47 | 92.44 | 92.45 | 1,064,442 | +0.06(+0.06%) |
Mar 04, 2020 | 92.38 | 92.42 | 92.37 | 92.39 | 1,831,463 | +0.04(+0.04%) |
Mar 03, 2020 | 92.26 | 92.36 | 92.26 | 92.35 | 866,386 | +0.10(+0.11%) |