Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 99.40 | 100.52 | 99.36 | 100.41 | 185,599 | +0.78(+0.78%) |
Apr 29, 2020 | 99.57 | 99.70 | 99.39 | 99.63 | 86,230 | +0.36(+0.36%) |
Apr 28, 2020 | 99.58 | 99.58 | 99.21 | 99.27 | 122,852 | +0.03(+0.03%) |
Apr 27, 2020 | 99.46 | 99.48 | 99.14 | 99.24 | 32,026 | +0.16(+0.16%) |
Apr 24, 2020 | 98.92 | 99.13 | 98.84 | 99.09 | 66,616 | +0.27(+0.27%) |
Apr 23, 2020 | 98.84 | 99.37 | 98.65 | 98.82 | 282,756 | -0.35(-0.35%) |
Apr 22, 2020 | 99.59 | 99.60 | 99.08 | 99.16 | 59,973 | -0.38(-0.38%) |
Apr 21, 2020 | 99.27 | 99.71 | 99.27 | 99.54 | 36,221 | +0.04(+0.04%) |
Apr 20, 2020 | 99.55 | 99.78 | 99.50 | 99.50 | 63,593 | -0.15(-0.15%) |
Apr 17, 2020 | 99.58 | 99.83 | 99.58 | 99.65 | 49,188 | +0.21(+0.21%) |
Apr 16, 2020 | 99.69 | 99.76 | 99.16 | 99.44 | 57,984 | -0.58(-0.58%) |
Apr 15, 2020 | 99.67 | 100.24 | 99.63 | 100.02 | 46,497 | -0.70(-0.69%) |
Apr 14, 2020 | 100.42 | 100.72 | 100.42 | 100.72 | 50,581 | +0.63(+0.63%) |
Apr 13, 2020 | 100.00 | 100.14 | 99.89 | 100.09 | 104,888 | -0.17(-0.16%) |
Apr 09, 2020 | 100.28 | 100.37 | 100.11 | 100.25 | 40,114 | +0.73(+0.73%) |
Apr 08, 2020 | 99.83 | 99.83 | 99.51 | 99.52 | 84,186 | -0.48(-0.48%) |
Apr 07, 2020 | 100.06 | 100.20 | 99.81 | 100.00 | 30,022 | +0.99(+1.00%) |
Apr 06, 2020 | 98.83 | 99.17 | 98.80 | 99.01 | 86,328 | -0.18(-0.19%) |
Apr 03, 2020 | 98.93 | 99.25 | 98.84 | 99.19 | 342,053 | -0.31(-0.31%) |
Apr 02, 2020 | 99.64 | 99.86 | 99.25 | 99.50 | 103,799 | -0.89(-0.89%) |
Apr 01, 2020 | 100.24 | 100.45 | 100.00 | 100.40 | 64,715 | -0.75(-0.74%) |
Mar 31, 2020 | 100.52 | 101.16 | 100.36 | 101.14 | 123,826 | -0.19(-0.19%) |
Mar 30, 2020 | 101.15 | 101.35 | 100.98 | 101.34 | 109,170 | -0.64(-0.63%) |
Mar 27, 2020 | 100.52 | 102.03 | 100.46 | 101.98 | 217,895 | +0.58(+0.57%) |
Mar 26, 2020 | 100.54 | 101.39 | 100.46 | 101.39 | 379,427 | +1.55(+1.55%) |
Mar 25, 2020 | 99.28 | 99.87 | 98.93 | 99.84 | 285,061 | +1.01(+1.02%) |
Mar 24, 2020 | 99.51 | 99.51 | 98.56 | 98.84 | 90,123 | +0.48(+0.48%) |
Mar 23, 2020 | 98.64 | 99.29 | 98.36 | 98.36 | 175,048 | +0.51(+0.53%) |
Mar 20, 2020 | 98.05 | 98.60 | 97.59 | 97.85 | 229,754 | -0.11(-0.11%) |
Mar 19, 2020 | 99.29 | 99.29 | 97.76 | 97.95 | 228,414 | -2.06(-2.06%) |
Mar 18, 2020 | 100.11 | 100.22 | 99.02 | 100.01 | 426,806 | -0.93(-0.92%) |
Mar 17, 2020 | 100.70 | 101.11 | 100.51 | 100.94 | 323,073 | -1.57(-1.53%) |
Mar 16, 2020 | 101.94 | 104.05 | 101.85 | 102.51 | 212,436 | +0.53(+0.52%) |
Mar 13, 2020 | 101.84 | 102.12 | 101.45 | 101.98 | 167,159 | -0.63(-0.61%) |
Mar 12, 2020 | 103.05 | 103.16 | 101.45 | 102.61 | 307,791 | -0.80(-0.77%) |
Mar 11, 2020 | 104.01 | 104.12 | 103.27 | 103.40 | 79,578 | -0.28(-0.27%) |
Mar 10, 2020 | 104.34 | 104.43 | 103.48 | 103.68 | 160,478 | -1.40(-1.33%) |
Mar 09, 2020 | 105.14 | 105.28 | 104.55 | 105.08 | 461,588 | +1.33(+1.28%) |
Mar 06, 2020 | 104.11 | 104.17 | 103.60 | 103.75 | 260,174 | +0.70(+0.68%) |
Mar 05, 2020 | 102.74 | 103.05 | 102.50 | 103.05 | 80,681 | +0.83(+0.81%) |
Mar 04, 2020 | 101.92 | 102.24 | 101.82 | 102.22 | 270,548 | -0.39(-0.38%) |
Mar 03, 2020 | 102.06 | 102.85 | 102.03 | 102.61 | 279,579 | +0.44(+0.43%) |
Mar 02, 2020 | 102.06 | 102.61 | 102.00 | 102.17 | 298,708 | +0.83(+0.82%) |
Feb 28, 2020 | 100.70 | 101.36 | 100.52 | 101.34 | 162,209 | +0.46(+0.45%) |
Feb 27, 2020 | 100.74 | 101.00 | 100.62 | 100.88 | 323,030 | +1.00(+1.00%) |
Feb 26, 2020 | 99.73 | 100.03 | 99.63 | 99.88 | 72,898 | +0.02(+0.02%) |
Feb 25, 2020 | 99.53 | 99.93 | 99.46 | 99.86 | 149,574 | +0.26(+0.26%) |
Feb 24, 2020 | 99.43 | 99.77 | 99.40 | 99.60 | 107,909 | +0.00(+0.00%) |
Feb 21, 2020 | 99.24 | 99.72 | 99.22 | 99.60 | 262,752 | +0.53(+0.54%) |
Feb 20, 2020 | 99.26 | 99.33 | 98.99 | 99.07 | 144,176 | -0.16(-0.17%) |
Feb 19, 2020 | 99.07 | 99.25 | 98.98 | 99.23 | 130,310 | +0.12(+0.12%) |
Feb 18, 2020 | 99.06 | 99.36 | 99.05 | 99.12 | 50,806 | -0.39(-0.39%) |
Feb 14, 2020 | 99.66 | 99.71 | 99.48 | 99.50 | 43,620 | -0.05(-0.05%) |
Feb 13, 2020 | 99.67 | 99.72 | 99.50 | 99.55 | 37,485 | -0.31(-0.31%) |
Feb 12, 2020 | 100.16 | 100.16 | 99.77 | 99.86 | 42,497 | -0.41(-0.41%) |
Feb 11, 2020 | 100.20 | 100.29 | 100.19 | 100.27 | 24,228 | +0.08(+0.08%) |
Feb 10, 2020 | 100.36 | 100.43 | 100.17 | 100.19 | 60,881 | -0.32(-0.32%) |
Feb 07, 2020 | 100.62 | 100.77 | 100.48 | 100.51 | 106,730 | -0.29(-0.29%) |
Feb 06, 2020 | 101.00 | 101.00 | 100.73 | 100.80 | 35,058 | -0.20(-0.20%) |
Feb 05, 2020 | 101.07 | 101.08 | 100.96 | 101.01 | 125,033 | -0.39(-0.38%) |
Feb 04, 2020 | 101.43 | 101.43 | 101.33 | 101.39 | 40,031 | -0.14(-0.13%) |