TravelersCompanies (NY: TRV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	144.98	145.98	143.46	144.17	1,021,596	-0.97(-0.67%)
Apr 29, 2021	144.26	145.25	143.85	145.14	940,790	+1.78(+1.24%)
Apr 28, 2021	145.17	145.32	142.48	143.36	1,252,450	-1.31(-0.91%)
Apr 27, 2021	145.15	145.83	144.08	144.67	1,436,899	-0.49(-0.34%)
Apr 26, 2021	147.13	147.38	144.89	145.17	1,108,401	-1.97(-1.34%)
Apr 23, 2021	145.92	147.60	145.43	147.13	1,158,052	+1.84(+1.26%)
Apr 22, 2021	146.08	146.65	143.84	145.30	1,551,266	-1.41(-0.96%)
Apr 21, 2021	145.68	147.06	145.45	146.71	922,187	+1.54(+1.06%)
Apr 20, 2021	144.42	146.72	143.41	145.17	1,974,858	+1.26(+0.87%)
Apr 19, 2021	145.96	147.24	143.15	143.91	1,204,815	-1.46(-1.01%)
Apr 16, 2021	144.18	145.85	144.18	145.37	1,411,118	+1.48(+1.03%)
Apr 15, 2021	144.98	145.39	143.35	143.89	1,267,312	-1.00(-0.69%)
Apr 14, 2021	142.08	145.75	141.69	144.89	1,985,397	+3.00(+2.12%)
Apr 13, 2021	140.95	142.06	140.33	141.88	2,050,247	+0.34(+0.24%)
Apr 12, 2021	141.59	141.90	141.01	141.54	1,321,865	+0.18(+0.13%)
Apr 09, 2021	141.24	142.20	140.72	141.36	1,477,844	+1.20(+0.86%)
Apr 08, 2021	140.56	140.87	139.39	140.16	1,867,328	-1.80(-1.27%)
Apr 07, 2021	141.49	142.11	140.77	141.96	1,817,507	+0.50(+0.36%)
Apr 06, 2021	141.72	143.50	141.18	141.46	1,447,396	-0.26(-0.18%)
Apr 05, 2021	141.92	142.09	140.38	141.72	1,352,406	+1.31(+0.94%)
Apr 01, 2021	140.06	141.04	139.32	140.40	1,802,142	+0.20(+0.15%)
Mar 31, 2021	143.58	143.68	140.06	140.20	1,829,272	-3.38(-2.36%)
Mar 30, 2021	144.09	144.70	142.90	143.58	991,210	+0.17(+0.12%)
Mar 29, 2021	141.51	144.02	140.54	143.41	1,495,131	+0.20(+0.14%)
Mar 26, 2021	143.27	143.42	141.22	143.22	1,204,610	+0.80(+0.56%)
Mar 25, 2021	139.71	142.75	137.89	142.42	1,504,318	+3.26(+2.34%)
Mar 24, 2021	137.67	140.82	137.46	139.15	2,141,219	+2.12(+1.55%)
Mar 23, 2021	137.63	139.28	136.83	137.03	1,734,126	-0.55(-0.40%)
Mar 22, 2021	139.03	139.38	136.81	137.58	1,481,559	-1.59(-1.15%)
Mar 19, 2021	145.65	145.65	138.78	139.17	4,397,488	-7.02(-4.80%)
Mar 18, 2021	148.96	150.25	145.75	146.19	2,468,741	-1.02(-0.69%)
Mar 17, 2021	146.49	147.45	144.99	147.21	1,495,273	+1.35(+0.93%)
Mar 16, 2021	146.23	146.23	143.94	145.86	1,125,407	-0.81(-0.55%)
Mar 15, 2021	145.39	146.82	145.04	146.67	937,262	+0.06(+0.04%)
Mar 12, 2021	146.40	148.25	145.39	146.60	1,408,865	+2.03(+1.41%)
Mar 11, 2021	143.44	144.83	141.85	144.57	2,258,431	-0.27(-0.19%)
Mar 10, 2021	143.08	145.82	142.67	144.84	1,600,178	+1.45(+1.01%)
Mar 09, 2021	143.94	145.38	142.42	143.39	1,523,409	-1.01(-0.70%)
Mar 08, 2021	141.84	145.78	141.35	144.39	1,482,919	+3.14(+2.23%)
Mar 05, 2021	139.48	142.04	138.34	141.25	1,573,325	+3.10(+2.24%)
Mar 04, 2021	139.64	140.94	136.80	138.15	1,193,441	-1.57(-1.12%)
Mar 03, 2021	138.24	141.06	137.87	139.72	1,322,695	+1.47(+1.07%)
Mar 02, 2021	138.91	139.91	138.15	138.25	1,317,452	-1.18(-0.84%)
Mar 01, 2021	136.28	140.00	136.28	139.42	1,277,045	+4.53(+3.36%)
Feb 26, 2021	137.29	137.37	134.59	134.89	1,649,370	-2.32(-1.69%)
Feb 25, 2021	140.28	140.43	137.09	137.21	1,357,802	-2.74(-1.96%)
Feb 24, 2021	137.85	140.21	137.85	139.95	1,601,085	+1.51(+1.09%)
Feb 23, 2021	137.87	139.03	136.47	138.44	1,023,894	+1.35(+0.99%)
Feb 22, 2021	135.20	137.21	134.32	137.09	1,341,749	+1.82(+1.34%)
Feb 19, 2021	137.34	137.37	135.11	135.27	1,213,054	-1.65(-1.21%)
Feb 18, 2021	137.50	137.59	135.69	136.92	990,469	-0.70(-0.51%)
Feb 17, 2021	136.20	137.97	136.06	137.62	996,969	+0.96(+0.70%)
Feb 16, 2021	136.00	137.13	135.05	136.67	1,210,318	+1.35(+1.00%)
Feb 12, 2021	135.21	136.41	134.28	135.32	1,416,165	-0.35(-0.26%)
Feb 11, 2021	135.35	136.45	134.96	135.67	957,075	+0.38(+0.28%)
Feb 10, 2021	136.48	136.92	134.73	135.29	1,648,872	-1.14(-0.84%)
Feb 09, 2021	135.47	136.44	135.06	136.43	858,082	+0.89(+0.66%)
Feb 08, 2021	134.04	135.58	133.36	135.54	815,621	+1.26(+0.94%)
Feb 05, 2021	134.11	135.79	133.10	134.28	1,007,031	+0.84(+0.63%)
Feb 04, 2021	129.09	133.67	128.67	133.44	2,913,906	+4.89(+3.80%)
Feb 03, 2021	129.24	130.12	127.96	128.55	1,168,630	-1.08(-0.84%)
Feb 02, 2021	129.01	130.43	128.17	129.63	1,514,082	+1.50(+1.17%)
Feb 01, 2021	127.08	128.40	125.98	128.13	1,329,100	+1.77(+1.40%)
Jan 29, 2021	128.22	128.84	125.96	126.36	2,456,203	-3.43(-2.64%)
Jan 28, 2021	130.05	131.07	128.97	129.79	1,812,913	+0.46(+0.36%)
Jan 27, 2021	131.53	133.42	129.14	129.33	1,766,409	-3.90(-2.93%)
Jan 26, 2021	136.10	136.80	133.21	133.23	1,377,727	-2.46(-1.81%)
Jan 25, 2021	133.96	135.87	132.81	135.69	1,385,897	+0.48(+0.36%)
Jan 22, 2021	136.13	137.18	133.92	135.21	1,335,266	-2.67(-1.94%)
Jan 21, 2021	137.33	141.19	136.37	137.88	3,058,267	+3.43(+2.55%)
Jan 20, 2021	132.83	134.94	132.26	134.44	2,081,265	+1.40(+1.05%)
Jan 19, 2021	133.16	133.77	131.68	133.04	1,743,520	+0.25(+0.19%)
Jan 15, 2021	131.50	133.61	130.78	132.79	2,066,485	+0.85(+0.65%)
Jan 14, 2021	132.04	132.69	130.82	131.94	1,749,428	+0.06(+0.05%)
Jan 13, 2021	129.80	132.33	129.42	131.88	1,520,060	+1.70(+1.30%)
Jan 12, 2021	127.50	130.45	127.35	130.18	895,338	+2.77(+2.18%)
Jan 11, 2021	128.57	129.19	127.21	127.41	1,097,201	-2.06(-1.59%)
Jan 08, 2021	129.06	129.58	127.84	129.47	1,073,476	+0.54(+0.42%)
Jan 07, 2021	129.35	129.53	127.68	128.93	1,357,082	-0.03(-0.02%)
Jan 06, 2021	126.20	128.99	125.58	128.96	1,379,090	+4.24(+3.40%)
Jan 05, 2021	125.82	126.50	123.41	124.72	1,011,449	-1.04(-0.83%)
Jan 04, 2021	130.38	130.40	124.53	125.76	1,682,429	-4.37(-3.36%)
Dec 31, 2020		130.13	130.13	130.13	1,352,419	+1.20(+0.93%)
Dec 30, 2020	128.82	129.70	128.72	128.94	1,352,419	+0.68(+0.53%)
Dec 29, 2020	129.40	129.47	127.96	128.26	926,592	-0.78(-0.60%)
Dec 28, 2020	128.71	129.68	128.37	129.04	1,186,804	+0.65(+0.51%)
Dec 24, 2020	127.99	128.53	126.86	128.39	449,475	+0.50(+0.39%)
Dec 23, 2020	127.28	128.45	126.93	127.89	2,051,078	+1.36(+1.08%)
Dec 22, 2020	127.51	127.84	126.32	126.53	1,279,945	-1.55(-1.21%)
Dec 21, 2020	129.00	129.00	126.32	128.08	1,481,181	-0.66(-0.51%)
Dec 18, 2020	128.48	129.59	127.47	128.73	3,610,363	+0.77(+0.60%)
Dec 17, 2020	127.70	128.71	127.70	127.97	1,541,217	+0.55(+0.43%)
Dec 16, 2020	127.69	127.91	126.29	127.42	1,351,868	+0.17(+0.13%)
Dec 15, 2020	124.89	127.31	124.53	127.25	1,052,312	+3.03(+2.44%)
Dec 14, 2020	126.26	126.81	123.92	124.22	1,450,258	-0.89(-0.71%)
Dec 11, 2020	124.97	126.69	123.91	125.11	1,373,558	-1.63(-1.29%)
Dec 10, 2020	124.67	127.51	124.60	126.74	1,459,164	+1.67(+1.33%)
Dec 09, 2020	125.06	125.91	124.59	125.07	1,725,909	+0.46(+0.37%)
Dec 08, 2020	122.59	125.11	122.30	124.61	1,208,457	+1.25(+1.02%)
Dec 07, 2020	124.02	124.42	122.92	123.36	1,053,575	-2.08(-1.66%)
Dec 04, 2020	124.87	125.47	123.64	125.44	1,014,485	+0.99(+0.79%)
Dec 03, 2020	123.22	124.94	122.00	124.45	1,064,636	+0.97(+0.78%)
Dec 02, 2020	122.14	123.71	121.99	123.48	1,029,417	+0.58(+0.47%)
Dec 01, 2020	122.08	123.67	121.60	122.91	1,322,419	+3.46(+2.90%)
Nov 30, 2020	122.67	123.45	119.37	119.44	2,913,566	-4.41(-3.56%)
Nov 27, 2020	125.00	125.00	123.03	123.85	583,877	-1.45(-1.16%)
Nov 25, 2020	124.89	125.75	123.48	125.31	1,070,930	-0.34(-0.27%)
Nov 24, 2020	126.03	126.16	124.15	125.65	2,277,888	+1.62(+1.31%)
Nov 23, 2020	124.89	124.89	123.11	124.03	996,463	+0.07(+0.06%)
Nov 20, 2020	122.48	124.19	122.23	123.95	1,435,324	+0.63(+0.51%)
Nov 19, 2020	122.64	123.61	121.11	123.33	1,214,205	-0.46(-0.37%)
Nov 18, 2020	124.78	126.47	123.69	123.79	1,447,118	-0.62(-0.50%)
Nov 17, 2020	125.36	125.46	123.52	124.41	1,322,105	-1.15(-0.92%)
Nov 16, 2020	126.95	128.04	124.35	125.56	1,262,909	+1.53(+1.23%)
Nov 13, 2020	123.24	124.45	122.19	124.03	1,232,014	+2.05(+1.68%)
Nov 12, 2020	123.43	123.43	120.86	121.97	1,399,710	-2.36(-1.90%)
Nov 11, 2020	125.37	125.84	123.31	124.33	1,048,900	-1.29(-1.03%)
Nov 10, 2020	124.63	126.05	123.54	125.62	1,726,532	+1.92(+1.55%)
Nov 09, 2020	127.46	127.57	123.57	123.71	2,966,546	+6.71(+5.73%)
Nov 06, 2020	117.77	118.92	116.60	117.00	1,133,344	-0.47(-0.40%)
Nov 05, 2020	114.26	118.43	113.90	117.47	1,478,632	+3.79(+3.33%)
Nov 04, 2020	113.04	117.10	112.86	113.68	2,630,596	-2.71(-2.33%)
Nov 03, 2020	115.62	117.47	115.26	116.39	1,676,425	+2.23(+1.95%)
Nov 02, 2020	113.38	114.52	110.94	114.16	1,916,677	+2.96(+2.66%)
Oct 30, 2020	112.09	113.12	109.49	111.20	2,855,017	-1.61(-1.43%)
Oct 29, 2020	111.51	114.00	109.56	112.82	2,817,236	+0.88(+0.79%)
Oct 28, 2020	107.95	112.69	107.52	111.93	3,147,619	+2.22(+2.02%)
Oct 27, 2020	111.49	112.81	109.66	109.71	1,258,082	-2.26(-2.02%)
Oct 26, 2020	114.10	114.25	111.02	111.97	1,445,639	-4.08(-3.52%)
Oct 23, 2020	117.40	117.51	114.07	116.05	1,493,397	-0.16(-0.13%)
Oct 22, 2020	113.61	116.87	113.20	116.21	2,460,758	+1.05(+0.91%)
Oct 21, 2020	109.17	115.32	108.82	115.16	3,217,286	+6.35(+5.83%)
Oct 20, 2020	106.48	109.12	105.21	108.81	2,497,419	+5.78(+5.61%)
Oct 19, 2020	104.57	105.36	102.89	103.03	1,293,245	-1.36(-1.31%)
Oct 16, 2020	103.91	105.26	102.89	104.40	1,781,373	+0.63(+0.60%)
Oct 15, 2020	101.87	104.16	100.99	103.77	1,344,754	+0.56(+0.54%)
Oct 14, 2020	103.88	105.45	103.18	103.21	1,161,583	-0.79(-0.76%)
Oct 13, 2020	106.41	107.02	103.47	104.00	1,335,375	-3.36(-3.13%)
Oct 12, 2020	105.35	107.71	105.08	107.36	1,488,006	+0.65(+0.61%)
Oct 09, 2020	107.27	107.77	106.16	106.71	981,052	+0.19(+0.18%)
Oct 08, 2020	105.81	107.74	105.35	106.52	797,131	+1.68(+1.60%)
Oct 07, 2020	103.25	105.34	103.25	104.84	1,506,638	+2.09(+2.04%)
Oct 06, 2020	103.69	104.39	102.07	102.75	1,619,322	-0.35(-0.34%)
Oct 05, 2020	101.84	103.21	100.92	103.10	1,407,143	+3.07(+3.07%)
Oct 02, 2020	98.29	100.87	98.08	100.03	1,324,497	+0.71(+0.71%)
Oct 01, 2020	99.66	100.42	97.89	99.32	1,436,722	-0.35(-0.35%)
Sep 30, 2020	99.32	100.54	98.78	99.67	1,732,215	+0.69(+0.70%)
Sep 29, 2020	101.31	101.57	98.16	98.98	1,418,126	-2.56(-2.52%)
Sep 28, 2020	101.09	103.09	100.69	101.54	1,688,841	+1.94(+1.95%)
Sep 25, 2020	98.17	99.79	97.62	99.60	1,860,504	+0.27(+0.27%)
Sep 24, 2020	99.46	100.81	97.35	99.33	1,895,520	+0.30(+0.31%)
Sep 23, 2020	100.63	101.69	98.99	99.03	3,129,970	-1.62(-1.61%)
Sep 22, 2020	100.52	102.67	99.74	100.65	1,503,455	-0.18(-0.18%)
Sep 21, 2020	100.64	101.69	98.76	100.83	2,045,113	-1.99(-1.94%)
Sep 18, 2020	103.18	104.28	102.57	102.82	2,490,731	-0.91(-0.88%)
Sep 17, 2020	103.56	104.49	102.31	103.73	1,299,223	-0.52(-0.50%)
Sep 16, 2020	103.50	105.90	103.28	104.26	1,138,509	+0.94(+0.91%)
Sep 15, 2020	105.46	105.65	103.24	103.32	1,131,045	-2.13(-2.02%)
Sep 14, 2020	105.18	106.16	104.80	105.45	1,060,832	+0.98(+0.94%)
Sep 11, 2020	103.66	105.09	102.86	104.47	1,129,003	+1.47(+1.43%)
Sep 10, 2020	104.77	105.90	102.97	103.00	1,031,432	-1.69(-1.61%)
Sep 09, 2020	105.22	106.31	104.04	104.68	1,039,436	+0.68(+0.65%)
Sep 08, 2020	106.35	106.47	103.01	104.00	1,844,769	-2.59(-2.43%)
Sep 04, 2020	107.16	108.81	105.04	106.59	1,597,383	+1.11(+1.06%)
Sep 03, 2020	108.18	110.53	104.64	105.47	1,420,038	-1.95(-1.81%)
Sep 02, 2020	104.72	107.64	104.26	107.42	1,521,670	+2.55(+2.43%)
Sep 01, 2020	105.30	105.46	103.85	104.87	1,060,734	-1.23(-1.16%)
Aug 31, 2020	106.69	106.95	105.02	106.10	2,513,281	+0.14(+0.13%)
Aug 28, 2020	107.99	107.99	104.91	105.97	1,887,309	-1.18(-1.10%)
Aug 27, 2020	103.95	108.65	103.94	107.15	1,688,433	+3.33(+3.21%)
Aug 26, 2020	104.91	104.91	103.71	103.82	1,312,437	-1.90(-1.80%)
Aug 25, 2020	106.31	106.46	104.92	105.72	1,483,550	+0.66(+0.63%)
Aug 24, 2020	102.56	105.12	101.97	105.06	1,489,492	+2.81(+2.75%)
Aug 21, 2020	102.45	103.25	101.96	102.25	1,183,983	-0.64(-0.62%)
Aug 20, 2020	102.41	103.73	102.29	102.89	978,968	-0.61(-0.59%)
Aug 19, 2020	105.39	106.09	103.12	103.51	1,313,180	-1.58(-1.51%)
Aug 18, 2020	106.27	106.30	104.92	105.09	840,478	-0.90(-0.85%)
Aug 17, 2020	107.98	107.98	105.08	105.98	1,025,857	-2.46(-2.27%)
Aug 14, 2020	108.37	109.66	107.91	108.44	683,530	-0.61(-0.56%)
Aug 13, 2020	108.15	109.28	107.47	109.06	1,017,425	+0.38(+0.35%)
Aug 12, 2020	111.15	111.15	108.13	108.68	1,251,748	-0.97(-0.88%)
Aug 11, 2020	111.00	112.74	109.38	109.65	1,760,136	+0.73(+0.67%)
Aug 10, 2020	107.90	109.16	106.95	108.92	1,163,095	+1.61(+1.50%)
Aug 07, 2020	103.42	107.52	103.34	107.31	2,255,978	+3.31(+3.18%)
Aug 06, 2020	104.57	105.61	103.64	104.00	1,785,199	-1.22(-1.16%)
Aug 05, 2020	104.57	105.87	104.39	105.23	1,095,867	+1.81(+1.75%)
Aug 04, 2020	103.74	104.30	102.68	103.42	1,568,777	-1.19(-1.14%)
Aug 03, 2020	104.57	105.65	103.08	104.60	1,385,265	-0.02(-0.02%)
Jul 31, 2020	105.36	105.87	102.94	104.62	1,505,954	-1.38(-1.30%)
Jul 30, 2020	104.69	106.71	103.57	106.00	1,239,827	-0.84(-0.79%)
Jul 29, 2020	105.05	107.21	104.52	106.84	1,130,341	+1.66(+1.58%)
Jul 28, 2020	106.42	107.19	105.06	105.18	1,476,728	-1.46(-1.37%)
Jul 27, 2020	107.52	107.75	105.92	106.64	1,366,361	-1.51(-1.40%)
Jul 24, 2020	109.19	110.15	107.48	108.15	1,687,280	-0.30(-0.28%)
Jul 23, 2020	111.26	111.83	107.44	108.45	2,326,501	-3.32(-2.97%)
Jul 22, 2020	109.19	112.06	108.84	111.77	1,440,887	+1.66(+1.51%)
Jul 21, 2020	109.22	111.28	109.02	110.11	1,454,745	+1.51(+1.39%)
Jul 20, 2020	108.71	110.09	108.06	108.60	1,284,156	-0.36(-0.33%)
Jul 17, 2020	110.48	110.48	108.44	108.96	1,423,383	-1.23(-1.11%)
Jul 16, 2020	108.84	112.18	108.64	110.18	1,495,412	+1.24(+1.14%)
Jul 15, 2020	110.99	111.15	107.90	108.94	1,626,284	+0.54(+0.50%)
Jul 14, 2020	104.48	108.78	103.66	108.40	2,504,221	+3.94(+3.77%)
Jul 13, 2020	104.80	106.45	103.20	104.46	1,355,848	+0.37(+0.35%)
Jul 10, 2020	100.80	104.46	100.77	104.09	1,174,141	+3.47(+3.45%)
Jul 09, 2020	103.67	103.67	99.75	100.62	1,647,445	-2.87(-2.77%)
Jul 08, 2020	102.34	104.04	101.95	103.49	1,740,208	+0.64(+0.62%)
Jul 07, 2020	103.86	104.07	102.39	102.85	1,337,079	-1.91(-1.82%)
Jul 06, 2020	105.39	106.41	103.63	104.76	1,454,117	+1.93(+1.88%)
Jul 02, 2020	105.19	106.07	102.57	102.83	1,137,613	-0.04(-0.04%)
Jul 01, 2020	104.20	104.96	102.59	102.87	1,017,632	-1.42(-1.36%)
Jun 30, 2020	102.84	104.69	102.50	104.28	1,601,619	+1.05(+1.02%)
Jun 29, 2020	102.77	103.71	101.39	103.23	1,269,924	+1.74(+1.71%)
Jun 26, 2020	103.56	104.62	101.08	101.50	2,751,182	-3.31(-3.16%)
Jun 25, 2020	102.91	105.00	101.98	104.81	1,325,479	+1.61(+1.56%)
Jun 24, 2020	104.78	104.87	101.86	103.20	3,307,585	-3.05(-2.87%)
Jun 23, 2020	107.78	108.32	106.06	106.24	1,885,358	-0.04(-0.03%)
Jun 22, 2020	105.39	106.77	104.49	106.28	2,151,114	-0.30(-0.28%)
Jun 19, 2020	107.67	107.67	105.38	106.58	5,200,517	+0.47(+0.44%)
Jun 18, 2020	104.12	106.62	103.78	106.11	1,215,106	+1.12(+1.07%)
Jun 17, 2020	106.81	106.81	104.73	104.99	1,452,647	-1.22(-1.14%)
Jun 16, 2020	109.22	109.22	104.39	106.20	1,689,972	+1.19(+1.13%)
Jun 15, 2020	100.12	105.95	98.90	105.02	2,124,243	+1.39(+1.34%)
Jun 12, 2020	104.90	105.66	101.09	103.63	2,061,636	+2.54(+2.51%)
Jun 11, 2020	106.44	107.34	100.92	101.08	3,872,802	-9.54(-8.62%)
Jun 10, 2020	113.15	113.98	110.61	110.62	3,693,635	-4.06(-3.54%)
Jun 09, 2020	113.65	116.12	113.31	114.68	3,144,496	-1.58(-1.36%)
Jun 08, 2020	113.54	116.38	113.19	116.26	3,487,475	+3.31(+2.93%)
Jun 05, 2020	110.15	113.79	109.16	112.96	3,445,562	+5.78(+5.39%)
Jun 04, 2020	103.53	107.19	102.59	107.18	1,866,475	+3.21(+3.08%)
Jun 03, 2020	102.67	104.45	102.20	103.97	1,953,277	+3.15(+3.13%)
Jun 02, 2020	99.98	101.24	98.60	100.82	1,977,056	+1.68(+1.69%)
Jun 01, 2020	97.00	99.28	95.75	99.14	1,901,035	+1.97(+2.03%)
May 29, 2020	96.58	98.76	95.98	97.17	3,273,813	-0.55(-0.57%)
May 28, 2020	98.54	98.79	96.81	97.72	2,233,235	+0.70(+0.72%)
May 27, 2020	97.17	97.51	95.40	97.02	1,913,670	+3.14(+3.35%)
May 26, 2020	94.21	94.98	93.31	93.88	3,127,333	+2.96(+3.26%)
May 22, 2020	90.19	91.03	89.19	90.92	1,877,576	+0.84(+0.94%)
May 21, 2020	86.29	91.56	86.22	90.08	3,295,691	+3.30(+3.80%)
May 20, 2020	85.91	87.33	85.17	86.78	2,020,954	+2.06(+2.43%)
May 19, 2020	86.10	86.35	84.41	84.72	1,760,067	-1.84(-2.13%)
May 18, 2020	85.37	87.29	84.93	86.56	1,878,344	+4.53(+5.53%)
May 15, 2020	81.05	82.13	79.69	82.03	3,691,076	+0.08(+0.10%)
May 14, 2020	80.11	82.62	77.30	81.95	2,918,945	+0.33(+0.40%)
May 13, 2020	84.35	84.56	81.32	81.62	2,162,262	-3.72(-4.36%)
May 12, 2020	86.93	87.86	85.28	85.34	2,105,946	-1.41(-1.62%)
May 11, 2020	87.77	87.84	85.80	86.75	1,118,753	-1.66(-1.88%)
May 08, 2020	88.56	88.67	86.75	88.41	1,238,689	+1.40(+1.61%)
May 07, 2020	85.56	88.92	85.56	87.02	1,467,692	+2.28(+2.69%)
May 06, 2020	88.67	88.85	84.68	84.74	1,441,536	-3.23(-3.68%)
May 05, 2020	88.67	90.49	87.89	87.97	1,980,305	-0.05(-0.06%)
May 04, 2020	86.49	88.16	84.88	88.02	1,825,017	+0.78(+0.90%)