Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 102.66 | 102.66 | 102.64 | 102.64 | 6,361,996 | -0.02(-0.02%) |
May 28, 2020 | 102.66 | 102.66 | 102.64 | 102.66 | 6,070,764 | +0.01(+0.01%) |
May 27, 2020 | 102.66 | 102.66 | 102.64 | 102.65 | 9,115,308 | -0.01(-0.01%) |
May 26, 2020 | 102.66 | 102.66 | 102.65 | 102.66 | 7,129,327 | -0.01(-0.01%) |
May 22, 2020 | 102.66 | 102.66 | 102.65 | 102.66 | 4,300,700 | +0.01(+0.01%) |
May 21, 2020 | 102.66 | 102.66 | 102.65 | 102.66 | 6,603,364 | -0.01(-0.01%) |
May 20, 2020 | 102.66 | 102.66 | 102.65 | 102.66 | 3,415,254 | +0.00(+0.00%) |
May 19, 2020 | 102.66 | 102.66 | 102.65 | 102.66 | 2,724,523 | +0.00(+0.00%) |
May 18, 2020 | 102.66 | 102.66 | 102.65 | 102.66 | 2,939,851 | +0.00(+0.00%) |
May 15, 2020 | 102.66 | 102.66 | 102.65 | 102.66 | 1,991,996 | +0.01(+0.01%) |
May 14, 2020 | 102.66 | 102.66 | 102.65 | 102.66 | 2,421,202 | +0.01(+0.01%) |
May 13, 2020 | 102.66 | 102.66 | 102.65 | 102.65 | 2,609,520 | +0.00(+0.00%) |
May 12, 2020 | 102.64 | 102.66 | 102.64 | 102.65 | 3,305,079 | +0.01(+0.01%) |
May 11, 2020 | 102.66 | 102.66 | 102.64 | 102.64 | 4,031,661 | -0.02(-0.02%) |
May 08, 2020 | 102.66 | 102.66 | 102.66 | 102.66 | 1,819,394 | +0.01(+0.01%) |
May 07, 2020 | 102.65 | 102.66 | 102.65 | 102.65 | 2,401,508 | +0.00(+0.00%) |
May 06, 2020 | 102.66 | 102.66 | 102.65 | 102.65 | 2,452,092 | -0.02(-0.02%) |
May 05, 2020 | 102.66 | 102.66 | 102.66 | 102.66 | 2,005,016 | +0.01(+0.01%) |
May 04, 2020 | 102.66 | 102.67 | 102.65 | 102.66 | 2,081,844 | -0.01(-0.01%) |
May 01, 2020 | 102.67 | 102.67 | 102.65 | 102.66 | 3,908,971 | +0.00(+0.00%) |
Apr 30, 2020 | 102.64 | 102.67 | 102.64 | 102.66 | 6,469,847 | +0.02(+0.02%) |
Apr 29, 2020 | 102.67 | 102.67 | 102.64 | 102.64 | 2,429,679 | -0.03(-0.03%) |
Apr 28, 2020 | 102.66 | 102.67 | 102.64 | 102.67 | 2,746,556 | +0.03(+0.03%) |
Apr 27, 2020 | 102.65 | 102.67 | 102.64 | 102.64 | 2,924,673 | -0.03(-0.03%) |
Apr 24, 2020 | 102.65 | 102.67 | 102.65 | 102.67 | 2,535,635 | +0.02(+0.02%) |
Apr 23, 2020 | 102.68 | 102.68 | 102.65 | 102.65 | 2,051,143 | -0.02(-0.02%) |
Apr 22, 2020 | 102.68 | 102.68 | 102.66 | 102.67 | 1,865,868 | +0.00(+0.00%) |
Apr 21, 2020 | 102.68 | 102.69 | 102.67 | 102.67 | 3,899,101 | +0.00(+0.00%) |
Apr 20, 2020 | 102.67 | 102.69 | 102.65 | 102.67 | 3,927,471 | +0.01(+0.01%) |
Apr 17, 2020 | 102.65 | 102.69 | 102.65 | 102.66 | 3,783,521 | +0.00(+0.00%) |
Apr 16, 2020 | 102.65 | 102.67 | 102.64 | 102.66 | 2,725,531 | +0.01(+0.01%) |
Apr 15, 2020 | 102.66 | 102.67 | 102.64 | 102.65 | 3,306,468 | -0.01(-0.01%) |
Apr 14, 2020 | 102.67 | 102.67 | 102.63 | 102.66 | 4,398,662 | +0.02(+0.02%) |
Apr 13, 2020 | 102.66 | 102.67 | 102.64 | 102.64 | 4,155,390 | -0.01(-0.01%) |
Apr 09, 2020 | 102.64 | 102.68 | 102.63 | 102.65 | 7,151,657 | +0.02(+0.02%) |
Apr 08, 2020 | 102.69 | 102.69 | 102.42 | 102.64 | 4,405,546 | -0.06(-0.05%) |
Apr 07, 2020 | 102.67 | 102.75 | 102.64 | 102.69 | 5,180,171 | +0.05(+0.04%) |
Apr 06, 2020 | 102.64 | 102.68 | 102.64 | 102.64 | 3,913,289 | +0.01(+0.01%) |
Apr 03, 2020 | 102.68 | 102.70 | 102.64 | 102.64 | 8,304,257 | -0.04(-0.04%) |
Apr 02, 2020 | 102.65 | 102.72 | 102.64 | 102.67 | 3,319,937 | +0.00(+0.00%) |
Apr 01, 2020 | 102.68 | 102.69 | 102.59 | 102.67 | 3,509,669 | +0.03(+0.03%) |
Mar 31, 2020 | 102.64 | 102.72 | 102.41 | 102.64 | 5,298,938 | +0.00(+0.00%) |
Mar 30, 2020 | 102.70 | 102.70 | 102.63 | 102.64 | 4,016,220 | -0.03(-0.03%) |
Mar 27, 2020 | 102.68 | 102.70 | 102.61 | 102.67 | 6,400,988 | +0.00(+0.00%) |
Mar 26, 2020 | 102.70 | 102.72 | 102.64 | 102.67 | 9,873,404 | -0.02(-0.02%) |
Mar 25, 2020 | 102.64 | 102.71 | 102.59 | 102.69 | 6,056,836 | +0.03(+0.03%) |
Mar 24, 2020 | 102.62 | 102.69 | 102.53 | 102.66 | 6,524,434 | +0.03(+0.03%) |
Mar 23, 2020 | 102.71 | 102.71 | 102.24 | 102.62 | 6,800,332 | -0.03(-0.03%) |
Mar 20, 2020 | 102.59 | 102.69 | 102.57 | 102.65 | 10,299,513 | +0.03(+0.03%) |
Mar 19, 2020 | 102.67 | 102.74 | 102.61 | 102.62 | 11,086,159 | -0.03(-0.03%) |
Mar 18, 2020 | 102.54 | 102.86 | 102.53 | 102.65 | 6,441,054 | +0.11(+0.11%) |
Mar 17, 2020 | 102.54 | 102.60 | 102.49 | 102.54 | 9,630,257 | +0.01(+0.01%) |
Mar 16, 2020 | 102.58 | 104.46 | 102.52 | 102.53 | 9,049,566 | +0.03(+0.03%) |
Mar 13, 2020 | 102.53 | 102.64 | 102.50 | 102.50 | 13,818,169 | -0.05(-0.04%) |
Mar 12, 2020 | 102.55 | 102.68 | 102.51 | 102.55 | 17,453,516 | +0.02(+0.02%) |
Mar 11, 2020 | 102.55 | 102.56 | 102.47 | 102.53 | 5,919,281 | +0.02(+0.02%) |
Mar 10, 2020 | 102.51 | 102.58 | 102.49 | 102.51 | 8,254,136 | -0.05(-0.05%) |
Mar 09, 2020 | 102.49 | 102.61 | 102.12 | 102.57 | 13,687,186 | +0.06(+0.06%) |
Mar 06, 2020 | 102.50 | 102.53 | 102.48 | 102.50 | 3,949,253 | +0.03(+0.03%) |
Mar 05, 2020 | 102.44 | 102.47 | 102.43 | 102.47 | 3,106,208 | +0.09(+0.09%) |
Mar 04, 2020 | 102.36 | 102.41 | 102.36 | 102.38 | 4,703,217 | +0.04(+0.04%) |
Mar 03, 2020 | 102.25 | 102.34 | 102.24 | 102.34 | 3,146,058 | +0.09(+0.09%) |