Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 102.22 | 102.22 | 102.21 | 102.21 | 6,388,811 | -0.02(-0.02%) |
May 28, 2020 | 102.22 | 102.22 | 102.21 | 102.22 | 6,096,352 | +0.01(+0.01%) |
May 27, 2020 | 102.22 | 102.23 | 102.21 | 102.22 | 9,153,728 | -0.01(-0.01%) |
May 26, 2020 | 102.23 | 102.23 | 102.22 | 102.22 | 7,159,376 | -0.01(-0.01%) |
May 22, 2020 | 102.23 | 102.23 | 102.22 | 102.23 | 4,318,827 | +0.01(+0.01%) |
May 21, 2020 | 102.23 | 102.23 | 102.22 | 102.22 | 6,631,196 | -0.01(-0.01%) |
May 20, 2020 | 102.23 | 102.23 | 102.22 | 102.23 | 3,429,649 | +0.00(+0.00%) |
May 19, 2020 | 102.23 | 102.23 | 102.22 | 102.23 | 2,736,006 | +0.00(+0.00%) |
May 18, 2020 | 102.22 | 102.23 | 102.22 | 102.23 | 2,952,242 | +0.00(+0.00%) |
May 15, 2020 | 102.22 | 102.23 | 102.22 | 102.23 | 2,000,392 | +0.01(+0.01%) |
May 14, 2020 | 102.23 | 102.23 | 102.22 | 102.22 | 2,431,407 | +0.01(+0.01%) |
May 13, 2020 | 102.22 | 102.22 | 102.22 | 102.22 | 2,620,519 | +0.00(+0.00%) |
May 12, 2020 | 102.21 | 102.22 | 102.21 | 102.22 | 3,319,010 | +0.01(+0.01%) |
May 11, 2020 | 102.23 | 102.23 | 102.21 | 102.21 | 4,048,654 | -0.02(-0.02%) |
May 08, 2020 | 102.22 | 102.23 | 102.22 | 102.22 | 1,827,062 | +0.01(+0.01%) |
May 07, 2020 | 102.22 | 102.23 | 102.22 | 102.22 | 2,411,630 | +0.00(+0.00%) |
May 06, 2020 | 102.22 | 102.23 | 102.22 | 102.22 | 2,462,427 | -0.02(-0.02%) |
May 05, 2020 | 102.22 | 102.23 | 102.22 | 102.23 | 2,013,467 | +0.01(+0.01%) |
May 04, 2020 | 102.23 | 102.24 | 102.22 | 102.22 | 2,090,619 | -0.01(-0.01%) |
May 01, 2020 | 102.24 | 102.24 | 102.22 | 102.23 | 3,925,447 | +0.00(+0.00%) |
Apr 30, 2020 | 102.21 | 102.24 | 102.21 | 102.23 | 6,497,117 | +0.02(+0.02%) |
Apr 29, 2020 | 102.24 | 102.24 | 102.21 | 102.21 | 2,439,920 | -0.03(-0.03%) |
Apr 28, 2020 | 102.23 | 102.24 | 102.21 | 102.24 | 2,758,133 | +0.03(+0.03%) |
Apr 27, 2020 | 102.22 | 102.24 | 102.21 | 102.21 | 2,937,000 | -0.03(-0.03%) |
Apr 24, 2020 | 102.22 | 102.24 | 102.22 | 102.24 | 2,546,323 | +0.02(+0.02%) |
Apr 23, 2020 | 102.25 | 102.25 | 102.22 | 102.22 | 2,059,788 | -0.02(-0.02%) |
Apr 22, 2020 | 102.25 | 102.25 | 102.23 | 102.24 | 1,873,732 | +0.00(+0.00%) |
Apr 21, 2020 | 102.25 | 102.26 | 102.24 | 102.24 | 3,915,535 | +0.00(+0.00%) |
Apr 20, 2020 | 102.24 | 102.26 | 102.22 | 102.24 | 3,944,025 | +0.01(+0.01%) |
Apr 17, 2020 | 102.22 | 102.26 | 102.22 | 102.23 | 3,799,468 | +0.00(+0.00%) |
Apr 16, 2020 | 102.22 | 102.24 | 102.20 | 102.23 | 2,737,019 | +0.01(+0.01%) |
Apr 15, 2020 | 102.23 | 102.24 | 102.21 | 102.22 | 3,320,404 | -0.01(-0.01%) |
Apr 14, 2020 | 102.24 | 102.24 | 102.20 | 102.23 | 4,417,202 | +0.02(+0.02%) |
Apr 13, 2020 | 102.23 | 102.24 | 102.20 | 102.21 | 4,172,905 | -0.01(-0.01%) |
Apr 09, 2020 | 102.20 | 102.25 | 102.20 | 102.22 | 7,181,800 | +0.02(+0.02%) |
Apr 08, 2020 | 102.26 | 102.26 | 101.99 | 102.20 | 4,424,115 | -0.06(-0.05%) |
Apr 07, 2020 | 102.24 | 102.31 | 102.21 | 102.26 | 5,202,005 | +0.05(+0.05%) |
Apr 06, 2020 | 102.20 | 102.25 | 102.20 | 102.21 | 3,929,783 | +0.01(+0.01%) |
Apr 03, 2020 | 102.25 | 102.27 | 102.20 | 102.20 | 8,339,259 | -0.04(-0.04%) |
Apr 02, 2020 | 102.22 | 102.29 | 102.21 | 102.24 | 3,333,931 | +0.00(+0.00%) |
Apr 01, 2020 | 102.25 | 102.26 | 102.16 | 102.24 | 3,524,462 | +0.03(+0.03%) |
Mar 31, 2020 | 102.21 | 102.28 | 101.97 | 102.21 | 5,321,273 | +0.00(+0.00%) |
Mar 30, 2020 | 102.27 | 102.27 | 102.20 | 102.21 | 4,033,148 | -0.03(-0.03%) |
Mar 27, 2020 | 102.25 | 102.27 | 102.18 | 102.24 | 6,427,967 | +0.00(+0.00%) |
Mar 26, 2020 | 102.27 | 102.29 | 102.21 | 102.24 | 9,915,020 | -0.02(-0.02%) |
Mar 25, 2020 | 102.21 | 102.28 | 102.16 | 102.26 | 6,082,365 | +0.03(+0.03%) |
Mar 24, 2020 | 102.19 | 102.26 | 102.10 | 102.22 | 6,551,934 | +0.03(+0.03%) |
Mar 23, 2020 | 102.28 | 102.28 | 101.81 | 102.19 | 6,828,994 | -0.03(-0.03%) |
Mar 20, 2020 | 102.16 | 102.26 | 102.14 | 102.22 | 10,342,925 | +0.03(+0.03%) |
Mar 19, 2020 | 102.24 | 102.31 | 102.18 | 102.19 | 11,132,886 | -0.03(-0.03%) |
Mar 18, 2020 | 102.11 | 102.43 | 102.10 | 102.22 | 6,468,202 | +0.11(+0.11%) |
Mar 17, 2020 | 102.11 | 102.17 | 102.06 | 102.11 | 9,670,847 | +0.01(+0.01%) |
Mar 16, 2020 | 102.15 | 104.02 | 102.09 | 102.10 | 9,087,709 | +0.03(+0.03%) |
Mar 13, 2020 | 102.10 | 102.21 | 102.07 | 102.07 | 13,876,411 | -0.05(-0.05%) |
Mar 12, 2020 | 102.12 | 102.25 | 102.08 | 102.12 | 17,527,080 | +0.02(+0.02%) |
Mar 11, 2020 | 102.12 | 102.13 | 102.05 | 102.10 | 5,944,230 | +0.02(+0.02%) |
Mar 10, 2020 | 102.08 | 102.15 | 102.06 | 102.08 | 8,288,926 | -0.06(-0.05%) |
Mar 09, 2020 | 102.06 | 102.18 | 101.69 | 102.14 | 13,744,876 | +0.06(+0.06%) |
Mar 06, 2020 | 102.07 | 102.10 | 102.05 | 102.07 | 3,965,899 | +0.03(+0.03%) |
Mar 05, 2020 | 102.01 | 102.05 | 102.00 | 102.05 | 3,119,300 | +0.09(+0.09%) |
Mar 04, 2020 | 101.92 | 101.98 | 101.92 | 101.95 | 4,723,040 | +0.04(+0.04%) |
Mar 03, 2020 | 101.82 | 101.92 | 101.81 | 101.92 | 3,159,319 | +0.09(+0.09%) |