Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 100.67 | 101.01 | 100.67 | 100.76 | 2,011,086 | -0.05(-0.05%) |
Apr 29, 2020 | 100.96 | 100.96 | 100.69 | 100.81 | 1,405,593 | -0.02(-0.02%) |
Apr 28, 2020 | 101.39 | 101.41 | 100.79 | 100.83 | 1,526,694 | -0.44(-0.44%) |
Apr 27, 2020 | 101.24 | 101.31 | 100.91 | 101.28 | 1,948,667 | -0.04(-0.04%) |
Apr 24, 2020 | 101.29 | 101.32 | 100.75 | 101.31 | 2,001,827 | -0.04(-0.04%) |
Apr 23, 2020 | 101.60 | 101.72 | 101.30 | 101.35 | 1,649,648 | -0.49(-0.48%) |
Apr 22, 2020 | 101.97 | 102.02 | 101.65 | 101.84 | 1,058,185 | -0.10(-0.10%) |
Apr 21, 2020 | 102.40 | 102.44 | 101.84 | 101.94 | 1,476,387 | -0.51(-0.49%) |
Apr 20, 2020 | 102.75 | 102.76 | 102.33 | 102.44 | 1,523,318 | -0.38(-0.37%) |
Apr 17, 2020 | 103.06 | 103.06 | 102.75 | 102.83 | 999,147 | -0.08(-0.08%) |
Apr 16, 2020 | 102.87 | 103.02 | 102.65 | 102.91 | 1,454,974 | -0.25(-0.24%) |
Apr 15, 2020 | 102.76 | 103.22 | 102.75 | 103.15 | 1,822,322 | +0.57(+0.56%) |
Apr 14, 2020 | 102.78 | 102.90 | 102.56 | 102.58 | 1,365,725 | +0.22(+0.21%) |
Apr 13, 2020 | 102.36 | 102.64 | 102.19 | 102.36 | 1,509,202 | -0.11(-0.11%) |
Apr 09, 2020 | 102.24 | 102.79 | 102.01 | 102.47 | 2,825,673 | +0.71(+0.70%) |
Apr 08, 2020 | 101.78 | 101.91 | 101.50 | 101.76 | 1,606,826 | +0.36(+0.36%) |
Apr 07, 2020 | 101.31 | 101.78 | 101.14 | 101.39 | 1,544,311 | +0.66(+0.66%) |
Apr 06, 2020 | 100.91 | 101.05 | 100.28 | 100.73 | 1,513,534 | +1.15(+1.16%) |
Apr 03, 2020 | 99.42 | 100.25 | 99.42 | 99.58 | 2,588,443 | -0.13(-0.13%) |
Apr 02, 2020 | 99.56 | 99.95 | 99.39 | 99.71 | 2,177,239 | +0.01(+0.01%) |
Apr 01, 2020 | 101.24 | 101.88 | 98.40 | 99.70 | 4,705,365 | -2.47(-2.41%) |
Mar 31, 2020 | 102.84 | 103.10 | 102.17 | 102.17 | 1,867,778 | -0.73(-0.71%) |
Mar 30, 2020 | 103.24 | 103.24 | 102.64 | 102.90 | 1,997,645 | +0.29(+0.28%) |
Mar 27, 2020 | 103.19 | 104.86 | 101.98 | 102.61 | 4,816,423 | -1.36(-1.30%) |
Mar 26, 2020 | 101.16 | 104.46 | 101.12 | 103.97 | 5,168,028 | +3.44(+3.43%) |
Mar 25, 2020 | 97.55 | 101.23 | 97.19 | 100.52 | 4,984,068 | +4.22(+4.38%) |
Mar 24, 2020 | 95.12 | 97.10 | 94.75 | 96.30 | 4,352,472 | +2.06(+2.19%) |
Mar 23, 2020 | 92.64 | 94.90 | 91.34 | 94.24 | 5,008,999 | +1.75(+1.90%) |
Mar 20, 2020 | 91.94 | 95.37 | 91.58 | 92.48 | 5,863,154 | +0.71(+0.77%) |
Mar 19, 2020 | 92.29 | 92.93 | 90.43 | 91.78 | 5,562,141 | -2.16(-2.30%) |
Mar 18, 2020 | 98.35 | 98.90 | 92.61 | 93.94 | 5,233,293 | -6.16(-6.15%) |
Mar 17, 2020 | 99.33 | 100.80 | 98.99 | 100.10 | 2,695,176 | +0.65(+0.65%) |
Mar 16, 2020 | 98.37 | 100.23 | 97.14 | 99.45 | 2,658,413 | -1.37(-1.35%) |
Mar 13, 2020 | 100.37 | 101.60 | 99.46 | 100.81 | 7,050,474 | +2.22(+2.26%) |
Mar 12, 2020 | 101.81 | 102.21 | 97.32 | 98.59 | 6,178,426 | -5.02(-4.84%) |
Mar 11, 2020 | 105.18 | 105.18 | 103.37 | 103.60 | 3,001,492 | -1.57(-1.50%) |
Mar 10, 2020 | 106.33 | 106.33 | 104.98 | 105.18 | 2,637,811 | -1.15(-1.08%) |
Mar 09, 2020 | 105.59 | 106.81 | 105.54 | 106.33 | 10,944,461 | +0.73(+0.69%) |
Mar 06, 2020 | 105.99 | 105.99 | 105.51 | 105.59 | 3,466,391 | +0.02(+0.02%) |
Mar 05, 2020 | 105.68 | 105.68 | 105.51 | 105.58 | 1,439,553 | +0.12(+0.11%) |
Mar 04, 2020 | 105.64 | 105.70 | 105.42 | 105.46 | 1,593,606 | -0.12(-0.11%) |
Mar 03, 2020 | 105.62 | 105.77 | 105.54 | 105.58 | 2,920,281 | +0.12(+0.11%) |
Mar 02, 2020 | 105.64 | 105.73 | 105.40 | 105.46 | 1,574,336 | +0.15(+0.14%) |
Feb 28, 2020 | 105.66 | 105.68 | 105.27 | 105.31 | 3,124,507 | -0.21(-0.20%) |
Feb 27, 2020 | 105.69 | 105.71 | 105.44 | 105.51 | 1,363,316 | +0.05(+0.04%) |
Feb 26, 2020 | 105.42 | 105.59 | 105.41 | 105.47 | 861,175 | -0.05(-0.04%) |
Feb 25, 2020 | 105.41 | 105.56 | 105.36 | 105.51 | 1,380,845 | +0.10(+0.09%) |
Feb 24, 2020 | 105.41 | 105.42 | 105.33 | 105.41 | 1,074,425 | +0.45(+0.43%) |
Feb 21, 2020 | 104.83 | 104.99 | 104.80 | 104.96 | 2,381,062 | +0.28(+0.27%) |
Feb 20, 2020 | 104.61 | 104.70 | 104.59 | 104.68 | 744,655 | +0.14(+0.13%) |
Feb 19, 2020 | 104.47 | 104.56 | 104.44 | 104.55 | 832,789 | +0.08(+0.08%) |
Feb 18, 2020 | 104.43 | 104.47 | 104.38 | 104.47 | 881,352 | +0.10(+0.10%) |
Feb 14, 2020 | 104.32 | 104.38 | 104.30 | 104.37 | 979,068 | +0.14(+0.13%) |
Feb 13, 2020 | 104.27 | 104.27 | 104.20 | 104.23 | 759,485 | +0.00(+0.00%) |
Feb 12, 2020 | 104.23 | 104.25 | 104.20 | 104.23 | 1,230,847 | -0.07(-0.07%) |
Feb 11, 2020 | 104.24 | 104.31 | 104.22 | 104.30 | 686,351 | +0.04(+0.03%) |
Feb 10, 2020 | 104.23 | 104.29 | 104.21 | 104.27 | 744,403 | +0.06(+0.06%) |
Feb 07, 2020 | 104.23 | 104.25 | 104.16 | 104.20 | 609,784 | +0.20(+0.19%) |
Feb 06, 2020 | 104.06 | 104.06 | 103.98 | 104.01 | 927,082 | -0.05(-0.04%) |
Feb 05, 2020 | 104.06 | 104.09 | 103.99 | 104.05 | 726,346 | -0.09(-0.09%) |
Feb 04, 2020 | 104.16 | 104.19 | 104.10 | 104.14 | 823,592 | -0.18(-0.17%) |