Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 99.76 | 100.89 | 99.73 | 100.78 | 184,917 | +0.78(+0.78%) |
Apr 29, 2020 | 99.94 | 100.07 | 99.75 | 100.00 | 85,914 | +0.36(+0.36%) |
Apr 28, 2020 | 99.95 | 99.95 | 99.58 | 99.64 | 122,400 | +0.03(+0.03%) |
Apr 27, 2020 | 99.82 | 99.85 | 99.50 | 99.61 | 31,908 | +0.16(+0.16%) |
Apr 24, 2020 | 99.29 | 99.49 | 99.21 | 99.45 | 66,371 | +0.27(+0.27%) |
Apr 23, 2020 | 99.21 | 99.73 | 99.01 | 99.18 | 281,717 | -0.35(-0.35%) |
Apr 22, 2020 | 99.96 | 99.97 | 99.44 | 99.53 | 59,752 | -0.38(-0.38%) |
Apr 21, 2020 | 99.64 | 100.08 | 99.64 | 99.91 | 36,088 | +0.04(+0.04%) |
Apr 20, 2020 | 99.92 | 100.14 | 99.87 | 99.87 | 63,360 | -0.15(-0.15%) |
Apr 17, 2020 | 99.95 | 100.20 | 99.95 | 100.02 | 49,008 | +0.21(+0.21%) |
Apr 16, 2020 | 100.06 | 100.12 | 99.52 | 99.80 | 57,770 | -0.58(-0.58%) |
Apr 15, 2020 | 100.04 | 100.61 | 100.00 | 100.39 | 46,326 | -0.70(-0.69%) |
Apr 14, 2020 | 100.79 | 101.09 | 100.79 | 101.09 | 50,396 | +0.63(+0.63%) |
Apr 13, 2020 | 100.37 | 100.50 | 100.26 | 100.45 | 104,503 | -0.17(-0.16%) |
Apr 09, 2020 | 100.65 | 100.74 | 100.48 | 100.62 | 39,966 | +0.73(+0.73%) |
Apr 08, 2020 | 100.20 | 100.20 | 99.87 | 99.89 | 83,876 | -0.48(-0.48%) |
Apr 07, 2020 | 100.43 | 100.57 | 100.18 | 100.37 | 29,912 | +0.99(+1.00%) |
Apr 06, 2020 | 99.19 | 99.54 | 99.16 | 99.37 | 86,011 | -0.18(-0.19%) |
Apr 03, 2020 | 99.30 | 99.62 | 99.20 | 99.56 | 340,796 | -0.31(-0.31%) |
Apr 02, 2020 | 100.01 | 100.23 | 99.62 | 99.87 | 103,418 | -0.90(-0.89%) |
Apr 01, 2020 | 100.61 | 100.83 | 100.37 | 100.77 | 64,477 | -0.75(-0.74%) |
Mar 31, 2020 | 100.89 | 101.54 | 100.73 | 101.52 | 123,371 | -0.19(-0.19%) |
Mar 30, 2020 | 101.53 | 101.72 | 101.35 | 101.71 | 108,769 | -0.64(-0.63%) |
Mar 27, 2020 | 100.89 | 102.40 | 100.83 | 102.35 | 217,094 | +0.58(+0.57%) |
Mar 26, 2020 | 100.91 | 101.77 | 100.83 | 101.77 | 378,033 | +1.56(+1.55%) |
Mar 25, 2020 | 99.65 | 100.24 | 99.30 | 100.21 | 284,013 | +1.01(+1.02%) |
Mar 24, 2020 | 99.88 | 99.88 | 98.93 | 99.20 | 89,792 | +0.48(+0.48%) |
Mar 23, 2020 | 99.00 | 99.66 | 98.72 | 98.72 | 174,405 | +0.52(+0.53%) |
Mar 20, 2020 | 98.41 | 98.97 | 97.95 | 98.21 | 228,909 | -0.11(-0.11%) |
Mar 19, 2020 | 99.66 | 99.66 | 98.12 | 98.31 | 227,575 | -2.06(-2.06%) |
Mar 18, 2020 | 100.48 | 100.59 | 99.38 | 100.38 | 425,238 | -0.94(-0.92%) |
Mar 17, 2020 | 101.07 | 101.49 | 100.88 | 101.31 | 321,886 | -1.58(-1.53%) |
Mar 16, 2020 | 102.31 | 104.44 | 102.23 | 102.89 | 211,656 | +0.54(+0.52%) |
Mar 13, 2020 | 102.22 | 102.50 | 101.83 | 102.35 | 166,545 | -0.63(-0.61%) |
Mar 12, 2020 | 103.43 | 103.54 | 101.83 | 102.99 | 306,660 | -0.80(-0.77%) |
Mar 11, 2020 | 104.40 | 104.50 | 103.65 | 103.78 | 79,286 | -0.28(-0.27%) |
Mar 10, 2020 | 104.73 | 104.82 | 103.86 | 104.07 | 159,888 | -1.40(-1.33%) |
Mar 09, 2020 | 105.53 | 105.67 | 104.93 | 105.47 | 459,891 | +1.33(+1.28%) |
Mar 06, 2020 | 104.49 | 104.55 | 103.98 | 104.13 | 259,218 | +0.70(+0.68%) |
Mar 05, 2020 | 103.12 | 103.43 | 102.88 | 103.43 | 80,384 | +0.84(+0.82%) |
Mar 04, 2020 | 102.30 | 102.62 | 102.20 | 102.60 | 269,554 | -0.39(-0.38%) |
Mar 03, 2020 | 102.44 | 103.23 | 102.41 | 102.99 | 278,551 | +0.44(+0.43%) |
Mar 02, 2020 | 102.44 | 102.99 | 102.37 | 102.55 | 297,610 | +0.84(+0.82%) |
Feb 28, 2020 | 101.07 | 101.73 | 100.89 | 101.71 | 161,613 | +0.46(+0.45%) |
Feb 27, 2020 | 101.11 | 101.37 | 100.99 | 101.25 | 321,843 | +1.00(+1.00%) |
Feb 26, 2020 | 100.09 | 100.40 | 100.00 | 100.25 | 72,630 | +0.02(+0.02%) |
Feb 25, 2020 | 99.90 | 100.30 | 99.83 | 100.23 | 149,024 | +0.26(+0.26%) |
Feb 24, 2020 | 99.79 | 100.14 | 99.76 | 99.97 | 107,512 | +0.00(+0.00%) |
Feb 21, 2020 | 99.61 | 100.08 | 99.59 | 99.97 | 261,787 | +0.54(+0.54%) |
Feb 20, 2020 | 99.63 | 99.70 | 99.36 | 99.43 | 143,647 | -0.17(-0.17%) |
Feb 19, 2020 | 99.43 | 99.62 | 99.35 | 99.60 | 129,831 | +0.12(+0.12%) |
Feb 18, 2020 | 99.42 | 99.73 | 99.41 | 99.48 | 50,620 | -0.39(-0.39%) |
Feb 14, 2020 | 100.03 | 100.08 | 99.84 | 99.87 | 43,459 | -0.05(-0.05%) |
Feb 13, 2020 | 100.04 | 100.09 | 99.87 | 99.92 | 37,347 | -0.31(-0.31%) |
Feb 12, 2020 | 100.53 | 100.53 | 100.14 | 100.23 | 42,341 | -0.41(-0.41%) |
Feb 11, 2020 | 100.57 | 100.66 | 100.56 | 100.64 | 24,139 | +0.08(+0.08%) |
Feb 10, 2020 | 100.73 | 100.80 | 100.54 | 100.56 | 60,658 | -0.32(-0.32%) |
Feb 07, 2020 | 100.99 | 101.14 | 100.85 | 100.88 | 106,338 | -0.29(-0.29%) |
Feb 06, 2020 | 101.37 | 101.37 | 101.10 | 101.17 | 34,929 | -0.20(-0.20%) |
Feb 05, 2020 | 101.44 | 101.45 | 101.33 | 101.38 | 124,573 | -0.39(-0.38%) |
Feb 04, 2020 | 101.81 | 101.81 | 101.70 | 101.77 | 39,884 | -0.14(-0.13%) |