Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 102.22 | 102.22 | 102.21 | 102.21 | 6,388,745 | -0.02(-0.02%) |
May 28, 2020 | 102.22 | 102.22 | 102.21 | 102.22 | 6,096,289 | +0.01(+0.01%) |
May 27, 2020 | 102.22 | 102.23 | 102.21 | 102.22 | 9,153,633 | -0.01(-0.01%) |
May 26, 2020 | 102.23 | 102.23 | 102.22 | 102.22 | 7,159,302 | -0.01(-0.01%) |
May 22, 2020 | 102.23 | 102.23 | 102.22 | 102.23 | 4,318,782 | +0.01(+0.01%) |
May 21, 2020 | 102.23 | 102.23 | 102.22 | 102.22 | 6,631,128 | -0.01(-0.01%) |
May 20, 2020 | 102.23 | 102.23 | 102.22 | 102.23 | 3,429,614 | +0.00(+0.00%) |
May 19, 2020 | 102.23 | 102.23 | 102.22 | 102.23 | 2,735,978 | +0.00(+0.00%) |
May 18, 2020 | 102.22 | 102.23 | 102.22 | 102.23 | 2,952,212 | +0.00(+0.00%) |
May 15, 2020 | 102.22 | 102.23 | 102.22 | 102.23 | 2,000,371 | +0.01(+0.01%) |
May 14, 2020 | 102.23 | 102.23 | 102.22 | 102.22 | 2,431,382 | +0.01(+0.01%) |
May 13, 2020 | 102.22 | 102.22 | 102.22 | 102.22 | 2,620,492 | +0.00(+0.00%) |
May 12, 2020 | 102.21 | 102.22 | 102.21 | 102.22 | 3,318,975 | +0.01(+0.01%) |
May 11, 2020 | 102.23 | 102.23 | 102.21 | 102.21 | 4,048,612 | -0.02(-0.02%) |
May 08, 2020 | 102.22 | 102.23 | 102.22 | 102.22 | 1,827,043 | +0.01(+0.01%) |
May 07, 2020 | 102.22 | 102.23 | 102.22 | 102.22 | 2,411,605 | +0.00(+0.00%) |
May 06, 2020 | 102.22 | 102.23 | 102.22 | 102.22 | 2,462,401 | -0.02(-0.02%) |
May 05, 2020 | 102.22 | 102.23 | 102.22 | 102.23 | 2,013,446 | +0.01(+0.01%) |
May 04, 2020 | 102.23 | 102.24 | 102.22 | 102.22 | 2,090,597 | -0.01(-0.01%) |
May 01, 2020 | 102.24 | 102.24 | 102.22 | 102.23 | 3,925,407 | +0.00(+0.00%) |
Apr 30, 2020 | 102.22 | 102.24 | 102.22 | 102.23 | 6,497,050 | +0.02(+0.02%) |
Apr 29, 2020 | 102.24 | 102.24 | 102.22 | 102.22 | 2,439,895 | -0.03(-0.03%) |
Apr 28, 2020 | 102.23 | 102.24 | 102.22 | 102.24 | 2,758,104 | +0.03(+0.03%) |
Apr 27, 2020 | 102.22 | 102.24 | 102.22 | 102.22 | 2,936,970 | -0.03(-0.03%) |
Apr 24, 2020 | 102.22 | 102.24 | 102.22 | 102.24 | 2,546,296 | +0.02(+0.02%) |
Apr 23, 2020 | 102.25 | 102.25 | 102.22 | 102.22 | 2,059,767 | -0.02(-0.02%) |
Apr 22, 2020 | 102.25 | 102.25 | 102.23 | 102.24 | 1,873,713 | +0.00(+0.00%) |
Apr 21, 2020 | 102.25 | 102.26 | 102.24 | 102.24 | 3,915,495 | +0.00(+0.00%) |
Apr 20, 2020 | 102.24 | 102.26 | 102.22 | 102.24 | 3,943,984 | +0.01(+0.01%) |
Apr 17, 2020 | 102.22 | 102.26 | 102.22 | 102.23 | 3,799,429 | +0.00(+0.00%) |
Apr 16, 2020 | 102.22 | 102.24 | 102.21 | 102.23 | 2,736,990 | +0.01(+0.01%) |
Apr 15, 2020 | 102.23 | 102.24 | 102.22 | 102.22 | 3,320,370 | -0.01(-0.01%) |
Apr 14, 2020 | 102.24 | 102.24 | 102.20 | 102.23 | 4,417,157 | +0.02(+0.02%) |
Apr 13, 2020 | 102.23 | 102.24 | 102.21 | 102.22 | 4,172,861 | -0.01(-0.01%) |
Apr 09, 2020 | 102.21 | 102.25 | 102.20 | 102.22 | 7,181,726 | +0.02(+0.02%) |
Apr 08, 2020 | 102.26 | 102.26 | 101.99 | 102.21 | 4,424,070 | -0.05(-0.05%) |
Apr 07, 2020 | 102.24 | 102.32 | 102.22 | 102.26 | 5,201,951 | +0.05(+0.05%) |
Apr 06, 2020 | 102.21 | 102.25 | 102.21 | 102.22 | 3,929,742 | +0.01(+0.01%) |
Apr 03, 2020 | 102.25 | 102.27 | 102.21 | 102.21 | 8,339,173 | -0.04(-0.04%) |
Apr 02, 2020 | 102.22 | 102.29 | 102.22 | 102.24 | 3,333,896 | +0.00(+0.00%) |
Apr 01, 2020 | 102.25 | 102.26 | 102.16 | 102.24 | 3,524,425 | +0.03(+0.03%) |
Mar 31, 2020 | 102.21 | 102.28 | 101.98 | 102.21 | 5,321,218 | +0.00(+0.00%) |
Mar 30, 2020 | 102.27 | 102.27 | 102.20 | 102.21 | 4,033,107 | -0.03(-0.03%) |
Mar 27, 2020 | 102.25 | 102.27 | 102.18 | 102.24 | 6,427,901 | +0.00(+0.00%) |
Mar 26, 2020 | 102.27 | 102.29 | 102.21 | 102.24 | 9,914,918 | -0.02(-0.02%) |
Mar 25, 2020 | 102.21 | 102.28 | 102.17 | 102.26 | 6,082,303 | +0.03(+0.03%) |
Mar 24, 2020 | 102.19 | 102.26 | 102.10 | 102.22 | 6,551,867 | +0.03(+0.03%) |
Mar 23, 2020 | 102.28 | 102.28 | 101.81 | 102.19 | 6,828,924 | -0.03(-0.03%) |
Mar 20, 2020 | 102.17 | 102.26 | 102.14 | 102.22 | 10,342,818 | +0.03(+0.03%) |
Mar 19, 2020 | 102.24 | 102.31 | 102.18 | 102.19 | 11,132,771 | -0.03(-0.03%) |
Mar 18, 2020 | 102.11 | 102.43 | 102.10 | 102.22 | 6,468,135 | +0.11(+0.11%) |
Mar 17, 2020 | 102.11 | 102.17 | 102.06 | 102.11 | 9,670,748 | +0.01(+0.01%) |
Mar 16, 2020 | 102.15 | 104.03 | 102.09 | 102.10 | 9,087,615 | +0.03(+0.03%) |
Mar 13, 2020 | 102.10 | 102.21 | 102.07 | 102.07 | 13,876,269 | -0.05(-0.05%) |
Mar 12, 2020 | 102.12 | 102.25 | 102.08 | 102.12 | 17,526,900 | +0.02(+0.02%) |
Mar 11, 2020 | 102.12 | 102.13 | 102.05 | 102.10 | 5,944,169 | +0.02(+0.02%) |
Mar 10, 2020 | 102.08 | 102.15 | 102.06 | 102.08 | 8,288,841 | -0.06(-0.05%) |
Mar 09, 2020 | 102.06 | 102.18 | 101.70 | 102.14 | 13,744,734 | +0.07(+0.06%) |
Mar 06, 2020 | 102.07 | 102.10 | 102.06 | 102.07 | 3,965,858 | +0.03(+0.03%) |
Mar 05, 2020 | 102.01 | 102.05 | 102.00 | 102.05 | 3,119,268 | +0.09(+0.09%) |
Mar 04, 2020 | 101.93 | 101.98 | 101.93 | 101.95 | 4,722,992 | +0.04(+0.04%) |
Mar 03, 2020 | 101.83 | 101.92 | 101.82 | 101.92 | 3,159,286 | +0.09(+0.09%) |