Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2020 | 107.67 | 107.81 | 107.64 | 107.67 | 3,914 | -0.14(-0.13%) |
May 29, 2020 | 107.63 | 107.89 | 107.08 | 107.80 | 191,691 | +0.12(+0.11%) |
May 28, 2020 | 107.63 | 107.71 | 107.58 | 107.68 | 7,627 | -0.07(-0.07%) |
May 27, 2020 | 107.71 | 107.78 | 107.69 | 107.75 | 8,615 | +0.26(+0.24%) |
May 26, 2020 | 107.52 | 107.59 | 107.48 | 107.50 | 12,804 | -0.24(-0.22%) |
May 25, 2020 | 107.69 | 107.74 | 107.67 | 107.73 | 6,118 | +0.04(+0.03%) |
May 24, 2020 | 107.60 | 107.70 | 107.54 | 107.70 | 3,016 | +0.09(+0.08%) |
May 22, 2020 | 107.60 | 107.76 | 107.32 | 107.61 | 134,207 | +0.01(+0.01%) |
May 21, 2020 | 107.60 | 107.67 | 107.58 | 107.60 | 9,319 | +0.02(+0.02%) |
May 20, 2020 | 107.51 | 107.64 | 107.49 | 107.58 | 7,618 | -0.25(-0.23%) |
May 19, 2020 | 107.68 | 107.85 | 107.64 | 107.83 | 10,800 | +0.45(+0.42%) |
May 18, 2020 | 107.26 | 107.38 | 107.26 | 107.37 | 9,988 | +0.14(+0.13%) |
May 17, 2020 | 107.08 | 107.27 | 107.06 | 107.23 | 3,504 | +0.19(+0.18%) |
May 15, 2020 | 107.22 | 107.43 | 106.86 | 107.04 | 159,984 | -0.20(-0.19%) |
May 14, 2020 | 107.22 | 107.28 | 107.21 | 107.24 | 8,636 | +0.22(+0.20%) |
May 13, 2020 | 107.02 | 107.07 | 107.00 | 107.02 | 18,232 | -0.19(-0.18%) |
May 12, 2020 | 107.11 | 107.27 | 107.11 | 107.21 | 14,078 | -0.42(-0.39%) |
May 11, 2020 | 107.63 | 107.69 | 107.59 | 107.63 | 19,373 | +0.77(+0.72%) |
May 10, 2020 | 106.61 | 106.89 | 106.44 | 106.86 | 6,317 | +0.28(+0.26%) |
May 08, 2020 | 106.25 | 106.74 | 106.22 | 106.59 | 171,061 | +0.30(+0.29%) |
May 07, 2020 | 106.25 | 106.34 | 106.24 | 106.28 | 15,353 | +0.19(+0.18%) |
May 06, 2020 | 106.09 | 106.11 | 105.99 | 106.10 | 10,735 | -0.35(-0.33%) |
May 05, 2020 | 106.44 | 106.60 | 106.44 | 106.45 | 21,470 | -0.22(-0.21%) |
May 04, 2020 | 106.70 | 106.76 | 106.64 | 106.67 | 10,855 | -0.17(-0.16%) |
May 03, 2020 | 106.84 | 106.93 | 106.78 | 106.84 | 5,365 | -0.04(-0.04%) |
May 01, 2020 | 107.14 | 107.40 | 106.61 | 106.88 | 195,237 | -0.35(-0.33%) |
Apr 30, 2020 | 107.14 | 107.24 | 107.02 | 107.23 | 10,433 | +0.64(+0.60%) |
Apr 29, 2020 | 106.62 | 106.67 | 106.55 | 106.59 | 9,576 | -0.20(-0.19%) |
Apr 28, 2020 | 106.86 | 106.89 | 106.78 | 106.79 | 14,367 | -0.48(-0.44%) |
Apr 27, 2020 | 107.21 | 107.27 | 107.16 | 107.27 | 21,067 | -0.17(-0.16%) |
Apr 26, 2020 | 107.55 | 107.59 | 107.40 | 107.43 | 4,471 | -0.02(-0.02%) |
Apr 24, 2020 | 107.57 | 107.75 | 107.37 | 107.45 | 188,942 | -0.13(-0.12%) |
Apr 23, 2020 | 107.57 | 107.62 | 107.55 | 107.59 | 15,845 | -0.21(-0.20%) |
Apr 22, 2020 | 107.73 | 107.81 | 107.66 | 107.80 | 16,330 | +0.10(+0.09%) |
Apr 21, 2020 | 107.74 | 107.82 | 107.65 | 107.70 | 11,146 | -0.01(-0.01%) |
Apr 20, 2020 | 107.62 | 107.76 | 107.58 | 107.72 | 10,817 | +0.10(+0.09%) |
Apr 19, 2020 | 107.53 | 107.64 | 107.44 | 107.61 | 3,565 | +0.10(+0.10%) |
Apr 17, 2020 | 107.91 | 108.07 | 107.30 | 107.51 | 251,661 | -0.54(-0.50%) |
Apr 16, 2020 | 107.91 | 108.07 | 107.86 | 108.05 | 27,450 | +0.57(+0.53%) |
Apr 15, 2020 | 107.40 | 107.50 | 107.34 | 107.48 | 11,934 | +0.34(+0.32%) |
Apr 14, 2020 | 107.21 | 107.21 | 107.12 | 107.14 | 7,349 | -0.53(-0.49%) |
Apr 13, 2020 | 107.75 | 107.76 | 107.66 | 107.66 | 8,171 | -0.66(-0.61%) |
Apr 12, 2020 | 108.37 | 108.51 | 108.27 | 108.32 | 8,953 | -0.05(-0.04%) |
Apr 10, 2020 | 108.46 | 108.58 | 108.33 | 108.37 | 121,246 | -0.14(-0.13%) |
Apr 09, 2020 | 108.46 | 108.54 | 108.42 | 108.51 | 9,476 | -0.40(-0.37%) |
Apr 08, 2020 | 108.82 | 108.93 | 108.80 | 108.91 | 8,426 | +0.26(+0.24%) |
Apr 07, 2020 | 108.74 | 108.86 | 108.62 | 108.65 | 16,719 | -0.46(-0.42%) |
Apr 06, 2020 | 109.21 | 109.27 | 109.11 | 109.11 | 15,953 | +0.50(+0.46%) |
Apr 05, 2020 | 108.42 | 108.62 | 108.33 | 108.61 | 6,193 | +0.12(+0.11%) |
Apr 03, 2020 | 107.86 | 108.67 | 107.80 | 108.49 | 278,314 | +0.36(+0.33%) |
Apr 02, 2020 | 107.86 | 108.19 | 107.81 | 108.13 | 11,775 | +0.90(+0.84%) |
Apr 01, 2020 | 107.16 | 107.26 | 107.04 | 107.23 | 16,128 | -0.33(-0.31%) |
Mar 31, 2020 | 107.50 | 107.76 | 107.50 | 107.56 | 14,370 | -0.56(-0.51%) |
Mar 30, 2020 | 107.80 | 108.19 | 107.71 | 108.12 | 14,078 | +0.41(+0.38%) |
Mar 29, 2020 | 107.67 | 107.97 | 107.56 | 107.71 | 11,363 | -0.15(-0.14%) |
Mar 27, 2020 | 109.56 | 109.70 | 107.76 | 107.86 | 446,219 | -1.49(-1.36%) |
Mar 26, 2020 | 109.56 | 109.70 | 109.23 | 109.35 | 32,264 | -1.52(-1.37%) |
Mar 25, 2020 | 111.19 | 111.28 | 110.85 | 110.87 | 27,104 | -0.38(-0.34%) |
Mar 24, 2020 | 111.20 | 111.53 | 111.06 | 111.25 | 21,676 | +0.25(+0.22%) |
Mar 23, 2020 | 111.19 | 111.32 | 110.86 | 111.00 | 33,788 | +0.02(+0.02%) |
Mar 22, 2020 | 110.91 | 111.24 | 110.49 | 110.98 | 11,583 | +0.16(+0.14%) |
Mar 20, 2020 | 110.69 | 111.50 | 109.33 | 110.82 | 592,256 | -0.14(-0.12%) |
Mar 19, 2020 | 110.69 | 110.99 | 110.66 | 110.96 | 29,060 | +2.82(+2.61%) |
Mar 18, 2020 | 108.03 | 108.24 | 107.85 | 108.13 | 29,336 | +0.73(+0.68%) |
Mar 17, 2020 | 107.65 | 107.66 | 107.21 | 107.40 | 38,412 | +1.21(+1.14%) |
Mar 16, 2020 | 105.87 | 106.34 | 105.84 | 106.20 | 35,553 | +0.14(+0.14%) |
Mar 15, 2020 | 107.02 | 107.16 | 105.74 | 106.05 | 23,075 | -1.85(-1.72%) |
Mar 13, 2020 | 104.61 | 108.49 | 104.50 | 107.91 | 596,006 | +3.06(+2.92%) |
Mar 12, 2020 | 104.61 | 104.94 | 104.51 | 104.84 | 24,313 | +0.16(+0.15%) |
Mar 11, 2020 | 104.49 | 104.80 | 104.31 | 104.69 | 22,556 | -0.43(-0.40%) |
Mar 10, 2020 | 105.62 | 105.64 | 105.00 | 105.11 | 28,477 | +2.69(+2.63%) |
Mar 09, 2020 | 102.35 | 102.50 | 102.01 | 102.42 | 36,109 | -1.58(-1.52%) |
Mar 08, 2020 | 104.30 | 104.58 | 103.55 | 104.00 | 17,180 | -1.31(-1.25%) |
Mar 06, 2020 | 106.16 | 106.34 | 104.99 | 105.31 | 269,450 | -0.84(-0.79%) |
Mar 05, 2020 | 106.16 | 106.18 | 106.04 | 106.15 | 8,535 | -1.38(-1.28%) |
Mar 04, 2020 | 107.53 | 107.58 | 107.50 | 107.53 | 8,561 | +0.57(+0.53%) |
Mar 03, 2020 | 107.11 | 107.17 | 106.86 | 106.96 | 12,432 | -1.28(-1.18%) |
Mar 02, 2020 | 108.30 | 108.36 | 108.20 | 108.24 | 7,720 | +0.66(+0.61%) |