Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 99.96 | 101.09 | 99.92 | 100.97 | 184,558 | +0.78(+0.78%) |
Apr 29, 2020 | 100.13 | 100.26 | 99.95 | 100.19 | 85,747 | +0.36(+0.36%) |
Apr 28, 2020 | 100.14 | 100.14 | 99.77 | 99.83 | 122,163 | +0.03(+0.03%) |
Apr 27, 2020 | 100.02 | 100.05 | 99.70 | 99.80 | 31,846 | +0.16(+0.16%) |
Apr 24, 2020 | 99.48 | 99.69 | 99.40 | 99.65 | 66,242 | +0.27(+0.27%) |
Apr 23, 2020 | 99.40 | 99.93 | 99.21 | 99.37 | 281,169 | -0.35(-0.35%) |
Apr 22, 2020 | 100.15 | 100.16 | 99.64 | 99.72 | 59,636 | -0.38(-0.38%) |
Apr 21, 2020 | 99.83 | 100.27 | 99.83 | 100.11 | 36,018 | +0.04(+0.04%) |
Apr 20, 2020 | 100.11 | 100.34 | 100.07 | 100.07 | 63,237 | -0.15(-0.15%) |
Apr 17, 2020 | 100.14 | 100.40 | 100.14 | 100.21 | 48,912 | +0.21(+0.21%) |
Apr 16, 2020 | 100.25 | 100.32 | 99.71 | 100.00 | 57,658 | -0.59(-0.58%) |
Apr 15, 2020 | 100.23 | 100.81 | 100.19 | 100.58 | 46,236 | -0.70(-0.69%) |
Apr 14, 2020 | 100.98 | 101.28 | 100.98 | 101.28 | 50,298 | +0.63(+0.63%) |
Apr 13, 2020 | 100.56 | 100.70 | 100.46 | 100.65 | 104,300 | -0.17(-0.16%) |
Apr 09, 2020 | 100.85 | 100.93 | 100.68 | 100.82 | 39,889 | +0.73(+0.73%) |
Apr 08, 2020 | 100.40 | 100.40 | 100.07 | 100.08 | 83,713 | -0.48(-0.48%) |
Apr 07, 2020 | 100.62 | 100.77 | 100.38 | 100.56 | 29,854 | +0.99(+1.00%) |
Apr 06, 2020 | 99.38 | 99.73 | 99.35 | 99.57 | 85,844 | -0.19(-0.19%) |
Apr 03, 2020 | 99.49 | 99.81 | 99.39 | 99.75 | 340,134 | -0.31(-0.31%) |
Apr 02, 2020 | 100.20 | 100.43 | 99.81 | 100.07 | 103,217 | -0.90(-0.89%) |
Apr 01, 2020 | 100.81 | 101.02 | 100.56 | 100.96 | 64,352 | -0.75(-0.74%) |
Mar 31, 2020 | 101.09 | 101.73 | 100.92 | 101.71 | 123,132 | -0.20(-0.19%) |
Mar 30, 2020 | 101.72 | 101.92 | 101.55 | 101.91 | 108,557 | -0.64(-0.63%) |
Mar 27, 2020 | 101.09 | 102.60 | 101.03 | 102.55 | 216,672 | +0.59(+0.57%) |
Mar 26, 2020 | 101.11 | 101.97 | 101.03 | 101.97 | 377,298 | +1.56(+1.55%) |
Mar 25, 2020 | 99.84 | 100.44 | 99.49 | 100.41 | 283,461 | +1.01(+1.02%) |
Mar 24, 2020 | 100.08 | 100.08 | 99.12 | 99.39 | 89,618 | +0.48(+0.48%) |
Mar 23, 2020 | 99.20 | 99.85 | 98.91 | 98.91 | 174,066 | +0.52(+0.53%) |
Mar 20, 2020 | 98.60 | 99.16 | 98.14 | 98.40 | 228,465 | -0.11(-0.11%) |
Mar 19, 2020 | 99.85 | 99.85 | 98.31 | 98.51 | 227,133 | -2.07(-2.06%) |
Mar 18, 2020 | 100.68 | 100.79 | 99.58 | 100.57 | 424,411 | -0.94(-0.92%) |
Mar 17, 2020 | 101.27 | 101.69 | 101.08 | 101.51 | 321,261 | -1.58(-1.53%) |
Mar 16, 2020 | 102.51 | 104.64 | 102.43 | 103.09 | 211,245 | +0.54(+0.52%) |
Mar 13, 2020 | 102.42 | 102.70 | 102.03 | 102.55 | 166,221 | -0.63(-0.61%) |
Mar 12, 2020 | 103.64 | 103.74 | 102.03 | 103.19 | 306,064 | -0.80(-0.77%) |
Mar 11, 2020 | 104.60 | 104.71 | 103.85 | 103.99 | 79,132 | -0.28(-0.27%) |
Mar 10, 2020 | 104.93 | 105.02 | 104.06 | 104.27 | 159,577 | -1.40(-1.33%) |
Mar 09, 2020 | 105.73 | 105.88 | 105.14 | 105.67 | 458,998 | +1.34(+1.28%) |
Mar 06, 2020 | 104.70 | 104.76 | 104.18 | 104.34 | 258,715 | +0.70(+0.68%) |
Mar 05, 2020 | 103.32 | 103.64 | 103.08 | 103.64 | 80,228 | +0.84(+0.82%) |
Mar 04, 2020 | 102.49 | 102.82 | 102.40 | 102.80 | 269,030 | -0.39(-0.38%) |
Mar 03, 2020 | 102.64 | 103.43 | 102.61 | 103.19 | 278,010 | +0.44(+0.43%) |
Mar 02, 2020 | 102.64 | 103.19 | 102.57 | 102.75 | 297,032 | +0.84(+0.82%) |
Feb 28, 2020 | 101.27 | 101.93 | 101.09 | 101.91 | 161,299 | +0.46(+0.45%) |
Feb 27, 2020 | 101.30 | 101.57 | 101.19 | 101.45 | 321,217 | +1.00(+1.00%) |
Feb 26, 2020 | 100.29 | 100.59 | 100.19 | 100.45 | 72,489 | +0.02(+0.02%) |
Feb 25, 2020 | 100.09 | 100.50 | 100.03 | 100.43 | 148,735 | +0.26(+0.26%) |
Feb 24, 2020 | 99.99 | 100.34 | 99.96 | 100.16 | 107,303 | +0.00(+0.00%) |
Feb 21, 2020 | 99.80 | 100.28 | 99.78 | 100.16 | 261,278 | +0.54(+0.54%) |
Feb 20, 2020 | 99.82 | 99.89 | 99.55 | 99.63 | 143,367 | -0.17(-0.17%) |
Feb 19, 2020 | 99.63 | 99.81 | 99.54 | 99.79 | 129,579 | +0.12(+0.12%) |
Feb 18, 2020 | 99.62 | 99.92 | 99.61 | 99.68 | 50,521 | -0.39(-0.39%) |
Feb 14, 2020 | 100.22 | 100.27 | 100.04 | 100.07 | 43,375 | -0.05(-0.05%) |
Feb 13, 2020 | 100.23 | 100.28 | 100.07 | 100.11 | 37,275 | -0.31(-0.31%) |
Feb 12, 2020 | 100.73 | 100.73 | 100.33 | 100.43 | 42,258 | -0.41(-0.41%) |
Feb 11, 2020 | 100.77 | 100.86 | 100.76 | 100.84 | 24,092 | +0.08(+0.08%) |
Feb 10, 2020 | 100.92 | 100.99 | 100.74 | 100.76 | 60,540 | -0.32(-0.32%) |
Feb 07, 2020 | 101.19 | 101.33 | 101.05 | 101.08 | 106,131 | -0.29(-0.29%) |
Feb 06, 2020 | 101.57 | 101.57 | 101.29 | 101.37 | 34,861 | -0.20(-0.20%) |
Feb 05, 2020 | 101.64 | 101.65 | 101.53 | 101.58 | 124,331 | -0.39(-0.38%) |
Feb 04, 2020 | 102.01 | 102.01 | 101.90 | 101.97 | 39,807 | -0.14(-0.13%) |