Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 100.90 | 100.93 | 100.90 | 100.92 | 6,581,590 | +0.02(+0.02%) |
Apr 29, 2020 | 100.93 | 100.93 | 100.90 | 100.90 | 2,471,643 | -0.03(-0.03%) |
Apr 28, 2020 | 100.92 | 100.93 | 100.90 | 100.93 | 2,793,993 | +0.03(+0.03%) |
Apr 27, 2020 | 100.91 | 100.93 | 100.90 | 100.90 | 2,975,186 | -0.03(-0.03%) |
Apr 24, 2020 | 100.91 | 100.93 | 100.91 | 100.93 | 2,579,429 | +0.02(+0.02%) |
Apr 23, 2020 | 100.94 | 100.94 | 100.91 | 100.91 | 2,086,569 | -0.02(-0.02%) |
Apr 22, 2020 | 100.94 | 100.94 | 100.92 | 100.93 | 1,898,094 | +0.00(+0.00%) |
Apr 21, 2020 | 100.94 | 100.95 | 100.93 | 100.93 | 3,966,443 | +0.00(+0.00%) |
Apr 20, 2020 | 100.93 | 100.95 | 100.91 | 100.93 | 3,995,304 | +0.01(+0.01%) |
Apr 17, 2020 | 100.91 | 100.95 | 100.91 | 100.92 | 3,848,867 | +0.00(+0.00%) |
Apr 16, 2020 | 100.91 | 100.93 | 100.89 | 100.92 | 2,772,604 | +0.01(+0.01%) |
Apr 15, 2020 | 100.92 | 100.93 | 100.90 | 100.91 | 3,363,575 | -0.01(-0.01%) |
Apr 14, 2020 | 100.93 | 100.93 | 100.88 | 100.92 | 4,474,633 | +0.02(+0.02%) |
Apr 13, 2020 | 100.92 | 100.93 | 100.89 | 100.90 | 4,227,159 | -0.01(-0.01%) |
Apr 09, 2020 | 100.89 | 100.94 | 100.88 | 100.91 | 7,275,175 | +0.02(+0.02%) |
Apr 08, 2020 | 100.95 | 100.95 | 100.68 | 100.89 | 4,481,636 | -0.05(-0.05%) |
Apr 07, 2020 | 100.93 | 101.00 | 100.90 | 100.95 | 5,269,639 | +0.05(+0.05%) |
Apr 06, 2020 | 100.89 | 100.94 | 100.89 | 100.90 | 3,980,876 | +0.01(+0.01%) |
Apr 03, 2020 | 100.94 | 100.96 | 100.89 | 100.89 | 8,447,683 | -0.04(-0.04%) |
Apr 02, 2020 | 100.91 | 100.97 | 100.90 | 100.93 | 3,377,277 | +0.00(+0.00%) |
Apr 01, 2020 | 100.94 | 100.95 | 100.85 | 100.93 | 3,570,285 | +0.03(+0.03%) |
Mar 31, 2020 | 100.90 | 100.97 | 100.67 | 100.90 | 5,390,462 | +0.00(+0.00%) |
Mar 30, 2020 | 100.95 | 100.95 | 100.89 | 100.90 | 4,085,589 | -0.03(-0.03%) |
Mar 27, 2020 | 100.94 | 100.96 | 100.87 | 100.93 | 6,511,546 | +0.00(+0.00%) |
Mar 26, 2020 | 100.95 | 100.98 | 100.90 | 100.93 | 10,043,939 | -0.02(-0.02%) |
Mar 25, 2020 | 100.90 | 100.96 | 100.85 | 100.94 | 6,161,451 | +0.03(+0.03%) |
Mar 24, 2020 | 100.88 | 100.94 | 100.79 | 100.91 | 6,637,125 | +0.03(+0.03%) |
Mar 23, 2020 | 100.96 | 100.96 | 100.51 | 100.88 | 6,917,788 | -0.03(-0.03%) |
Mar 20, 2020 | 100.85 | 100.94 | 100.83 | 100.91 | 10,477,407 | +0.03(+0.03%) |
Mar 19, 2020 | 100.93 | 101.00 | 100.87 | 100.88 | 11,277,640 | -0.03(-0.03%) |
Mar 18, 2020 | 100.80 | 101.12 | 100.79 | 100.91 | 6,552,304 | +0.11(+0.11%) |
Mar 17, 2020 | 100.80 | 100.86 | 100.75 | 100.80 | 9,796,591 | +0.01(+0.01%) |
Mar 16, 2020 | 100.83 | 102.69 | 100.78 | 100.79 | 9,205,870 | +0.03(+0.03%) |
Mar 13, 2020 | 100.79 | 100.90 | 100.76 | 100.76 | 14,056,838 | -0.05(-0.05%) |
Mar 12, 2020 | 100.81 | 100.94 | 100.77 | 100.81 | 17,754,974 | +0.02(+0.02%) |
Mar 11, 2020 | 100.81 | 100.82 | 100.73 | 100.79 | 6,021,519 | +0.02(+0.02%) |
Mar 10, 2020 | 100.77 | 100.83 | 100.75 | 100.77 | 8,396,702 | -0.05(-0.05%) |
Mar 09, 2020 | 100.75 | 100.87 | 100.39 | 100.83 | 13,923,592 | +0.06(+0.06%) |
Mar 06, 2020 | 100.76 | 100.79 | 100.74 | 100.76 | 4,017,465 | +0.03(+0.03%) |
Mar 05, 2020 | 100.70 | 100.73 | 100.69 | 100.73 | 3,159,859 | +0.09(+0.09%) |
Mar 04, 2020 | 100.62 | 100.67 | 100.62 | 100.64 | 4,784,451 | +0.04(+0.04%) |
Mar 03, 2020 | 100.52 | 100.61 | 100.51 | 100.61 | 3,200,397 | +0.09(+0.09%) |
Mar 02, 2020 | 100.53 | 100.53 | 100.51 | 100.52 | 3,607,171 | +0.04(+0.04%) |
Feb 28, 2020 | 100.44 | 100.48 | 100.44 | 100.48 | 17,578,992 | +0.06(+0.06%) |
Feb 27, 2020 | 100.40 | 100.43 | 100.40 | 100.42 | 9,755,443 | +0.05(+0.04%) |
Feb 26, 2020 | 100.36 | 100.38 | 100.36 | 100.37 | 3,628,710 | +0.00(+0.00%) |
Feb 25, 2020 | 100.36 | 100.37 | 100.35 | 100.37 | 3,454,966 | +0.03(+0.03%) |
Feb 24, 2020 | 100.34 | 100.36 | 100.34 | 100.34 | 2,654,342 | +0.00(+0.00%) |
Feb 21, 2020 | 100.33 | 100.34 | 100.33 | 100.34 | 1,634,309 | +0.04(+0.04%) |
Feb 20, 2020 | 100.32 | 100.33 | 100.31 | 100.31 | 1,654,702 | +0.00(+0.00%) |
Feb 19, 2020 | 100.32 | 100.32 | 100.30 | 100.31 | 1,409,328 | +0.01(+0.01%) |
Feb 18, 2020 | 100.30 | 100.31 | 100.29 | 100.30 | 2,037,467 | +0.00(+0.00%) |
Feb 14, 2020 | 100.31 | 100.31 | 100.29 | 100.30 | 1,091,449 | +0.01(+0.01%) |
Feb 13, 2020 | 100.29 | 100.30 | 100.28 | 100.29 | 1,609,143 | +0.02(+0.02%) |
Feb 12, 2020 | 100.28 | 100.28 | 100.27 | 100.27 | 1,476,202 | -0.01(-0.01%) |
Feb 11, 2020 | 100.27 | 100.28 | 100.26 | 100.28 | 1,618,494 | +0.01(+0.01%) |
Feb 10, 2020 | 100.28 | 100.28 | 100.26 | 100.27 | 1,088,993 | +0.00(+0.00%) |
Feb 07, 2020 | 100.25 | 100.27 | 100.25 | 100.27 | 1,175,076 | +0.03(+0.03%) |
Feb 06, 2020 | 100.26 | 100.27 | 100.24 | 100.24 | 1,333,777 | -0.01(-0.01%) |
Feb 05, 2020 | 100.25 | 100.26 | 100.24 | 100.25 | 2,207,038 | +0.01(+0.01%) |
Feb 04, 2020 | 100.25 | 100.26 | 100.24 | 100.24 | 4,831,531 | -0.02(-0.02%) |