Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 101.78 | 101.81 | 101.78 | 101.80 | 6,524,936 | +0.02(+0.02%) |
Apr 29, 2020 | 101.81 | 101.81 | 101.78 | 101.78 | 2,450,367 | -0.03(-0.03%) |
Apr 28, 2020 | 101.80 | 101.81 | 101.78 | 101.81 | 2,769,942 | +0.03(+0.03%) |
Apr 27, 2020 | 101.79 | 101.81 | 101.78 | 101.78 | 2,949,576 | -0.03(-0.03%) |
Apr 24, 2020 | 101.79 | 101.81 | 101.79 | 101.81 | 2,557,225 | +0.02(+0.02%) |
Apr 23, 2020 | 101.81 | 101.81 | 101.79 | 101.79 | 2,068,608 | -0.02(-0.02%) |
Apr 22, 2020 | 101.81 | 101.81 | 101.80 | 101.81 | 1,881,755 | +0.00(+0.00%) |
Apr 21, 2020 | 101.81 | 101.82 | 101.81 | 101.81 | 3,932,300 | +0.00(+0.00%) |
Apr 20, 2020 | 101.81 | 101.82 | 101.79 | 101.81 | 3,960,913 | +0.01(+0.01%) |
Apr 17, 2020 | 101.79 | 101.82 | 101.79 | 101.80 | 3,815,736 | +0.00(+0.00%) |
Apr 16, 2020 | 101.79 | 101.81 | 101.77 | 101.80 | 2,748,738 | +0.01(+0.01%) |
Apr 15, 2020 | 101.80 | 101.81 | 101.78 | 101.79 | 3,334,622 | -0.01(-0.01%) |
Apr 14, 2020 | 101.81 | 101.81 | 101.76 | 101.80 | 4,436,116 | +0.02(+0.02%) |
Apr 13, 2020 | 101.80 | 101.81 | 101.77 | 101.78 | 4,190,772 | -0.01(-0.01%) |
Apr 09, 2020 | 101.77 | 101.81 | 101.76 | 101.79 | 7,212,551 | +0.02(+0.02%) |
Apr 08, 2020 | 101.82 | 101.82 | 101.56 | 101.77 | 4,443,058 | -0.05(-0.05%) |
Apr 07, 2020 | 101.81 | 101.88 | 101.78 | 101.82 | 5,224,279 | +0.05(+0.05%) |
Apr 06, 2020 | 101.77 | 101.81 | 101.77 | 101.78 | 3,946,609 | +0.01(+0.01%) |
Apr 03, 2020 | 101.81 | 101.83 | 101.77 | 101.77 | 8,374,966 | -0.04(-0.04%) |
Apr 02, 2020 | 101.79 | 101.85 | 101.78 | 101.81 | 3,348,206 | +0.00(+0.00%) |
Apr 01, 2020 | 101.81 | 101.82 | 101.72 | 101.81 | 3,539,553 | +0.03(+0.03%) |
Mar 31, 2020 | 101.78 | 101.85 | 101.54 | 101.78 | 5,344,058 | +0.00(+0.00%) |
Mar 30, 2020 | 101.83 | 101.83 | 101.77 | 101.78 | 4,050,418 | -0.03(-0.03%) |
Mar 27, 2020 | 101.81 | 101.83 | 101.75 | 101.80 | 6,455,491 | +0.00(+0.00%) |
Mar 26, 2020 | 101.83 | 101.86 | 101.78 | 101.80 | 9,957,474 | -0.02(-0.02%) |
Mar 25, 2020 | 101.78 | 101.84 | 101.73 | 101.82 | 6,108,409 | +0.03(+0.03%) |
Mar 24, 2020 | 101.76 | 101.82 | 101.67 | 101.79 | 6,579,989 | +0.03(+0.03%) |
Mar 23, 2020 | 101.84 | 101.84 | 101.38 | 101.76 | 6,858,235 | -0.03(-0.03%) |
Mar 20, 2020 | 101.73 | 101.82 | 101.70 | 101.78 | 10,387,211 | +0.03(+0.03%) |
Mar 19, 2020 | 101.80 | 101.88 | 101.75 | 101.76 | 11,180,555 | -0.03(-0.03%) |
Mar 18, 2020 | 101.67 | 102.00 | 101.67 | 101.78 | 6,495,898 | +0.11(+0.11%) |
Mar 17, 2020 | 101.67 | 101.74 | 101.63 | 101.67 | 9,712,256 | +0.01(+0.01%) |
Mar 16, 2020 | 101.71 | 103.58 | 101.66 | 101.67 | 9,126,621 | +0.03(+0.03%) |
Mar 13, 2020 | 101.67 | 101.78 | 101.64 | 101.64 | 13,935,828 | -0.05(-0.05%) |
Mar 12, 2020 | 101.68 | 101.81 | 101.65 | 101.68 | 17,602,128 | +0.02(+0.02%) |
Mar 11, 2020 | 101.68 | 101.69 | 101.61 | 101.67 | 5,969,682 | +0.02(+0.02%) |
Mar 10, 2020 | 101.65 | 101.71 | 101.63 | 101.65 | 8,324,418 | -0.05(-0.05%) |
Mar 09, 2020 | 101.63 | 101.75 | 101.26 | 101.70 | 13,803,729 | +0.06(+0.06%) |
Mar 06, 2020 | 101.64 | 101.67 | 101.62 | 101.64 | 3,982,880 | +0.03(+0.03%) |
Mar 05, 2020 | 101.57 | 101.61 | 101.56 | 101.61 | 3,132,657 | +0.09(+0.09%) |
Mar 04, 2020 | 101.49 | 101.55 | 101.49 | 101.52 | 4,743,263 | +0.04(+0.04%) |
Mar 03, 2020 | 101.39 | 101.48 | 101.38 | 101.48 | 3,172,846 | +0.09(+0.09%) |
Mar 02, 2020 | 101.40 | 101.41 | 101.38 | 101.39 | 3,576,119 | +0.04(+0.04%) |
Feb 28, 2020 | 101.32 | 101.35 | 101.31 | 101.35 | 17,427,728 | +0.06(+0.06%) |
Feb 27, 2020 | 101.27 | 101.30 | 101.27 | 101.29 | 9,671,499 | +0.05(+0.04%) |
Feb 26, 2020 | 101.23 | 101.25 | 101.23 | 101.24 | 3,597,486 | +0.00(+0.00%) |
Feb 25, 2020 | 101.23 | 101.24 | 101.22 | 101.24 | 3,425,237 | +0.03(+0.03%) |
Feb 24, 2020 | 101.22 | 101.23 | 101.22 | 101.22 | 2,631,502 | +0.00(+0.00%) |
Feb 21, 2020 | 101.20 | 101.22 | 101.20 | 101.22 | 1,620,246 | +0.04(+0.04%) |
Feb 20, 2020 | 101.19 | 101.20 | 101.18 | 101.18 | 1,640,464 | +0.00(+0.00%) |
Feb 19, 2020 | 101.19 | 101.19 | 101.17 | 101.18 | 1,397,201 | +0.01(+0.01%) |
Feb 18, 2020 | 101.17 | 101.18 | 101.16 | 101.17 | 2,019,935 | +0.00(+0.00%) |
Feb 14, 2020 | 101.18 | 101.18 | 101.16 | 101.17 | 1,082,057 | +0.01(+0.01%) |
Feb 13, 2020 | 101.16 | 101.17 | 101.15 | 101.16 | 1,595,296 | +0.02(+0.02%) |
Feb 12, 2020 | 101.15 | 101.15 | 101.14 | 101.14 | 1,463,500 | -0.01(-0.01%) |
Feb 11, 2020 | 101.14 | 101.15 | 101.13 | 101.15 | 1,604,567 | +0.01(+0.01%) |
Feb 10, 2020 | 101.15 | 101.15 | 101.13 | 101.14 | 1,079,623 | +0.00(+0.00%) |
Feb 07, 2020 | 101.12 | 101.14 | 101.12 | 101.14 | 1,164,965 | +0.03(+0.03%) |
Feb 06, 2020 | 101.13 | 101.14 | 101.11 | 101.11 | 1,322,300 | -0.01(-0.01%) |
Feb 05, 2020 | 101.12 | 101.13 | 101.11 | 101.12 | 2,188,047 | +0.01(+0.01%) |
Feb 04, 2020 | 101.12 | 101.13 | 101.11 | 101.11 | 4,789,957 | -0.02(-0.02%) |
Feb 03, 2020 | 101.12 | 101.13 | 101.11 | 101.13 | 2,239,948 | +0.00(+0.00%) |
Jan 31, 2020 | 101.12 | 101.13 | 101.10 | 101.13 | 2,788,946 | +0.02(+0.02%) |
Jan 30, 2020 | 101.10 | 101.11 | 101.10 | 101.11 | 939,172 | +0.01(+0.01%) |
Jan 29, 2020 | 101.09 | 101.10 | 101.09 | 101.10 | 905,111 | +0.01(+0.01%) |
Jan 28, 2020 | 101.09 | 101.09 | 101.08 | 101.09 | 2,873,502 | +0.00(+0.00%) |
Jan 27, 2020 | 101.09 | 101.09 | 101.09 | 101.09 | 2,202,065 | +0.01(+0.01%) |
Jan 24, 2020 | 101.08 | 101.09 | 101.07 | 101.09 | 1,247,942 | +0.01(+0.01%) |
Jan 23, 2020 | 101.08 | 101.08 | 101.07 | 101.08 | 842,235 | +0.03(+0.03%) |
Jan 22, 2020 | 101.06 | 101.07 | 101.05 | 101.05 | 1,509,629 | -0.01(-0.01%) |
Jan 21, 2020 | 101.04 | 101.06 | 101.04 | 101.06 | 1,360,333 | +0.01(+0.01%) |
Jan 17, 2020 | 101.05 | 101.05 | 101.04 | 101.05 | 1,983,931 | +0.00(+0.00%) |
Jan 16, 2020 | 101.04 | 101.05 | 101.04 | 101.05 | 1,270,712 | +0.01(+0.01%) |
Jan 15, 2020 | 101.02 | 101.03 | 101.01 | 101.03 | 1,459,839 | +0.02(+0.02%) |
Jan 14, 2020 | 101.01 | 101.02 | 101.01 | 101.01 | 1,131,299 | +0.00(+0.00%) |
Jan 13, 2020 | 101.01 | 101.02 | 101.00 | 101.01 | 1,833,807 | +0.01(+0.01%) |
Jan 10, 2020 | 101.00 | 101.01 | 101.00 | 101.00 | 2,341,752 | -0.01(-0.01%) |
Jan 09, 2020 | 101.02 | 101.02 | 101.00 | 101.01 | 1,294,003 | +0.00(+0.00%) |
Jan 08, 2020 | 101.01 | 101.01 | 101.00 | 101.01 | 2,530,998 | +0.01(+0.01%) |
Jan 07, 2020 | 101.00 | 101.00 | 100.99 | 101.00 | 1,498,944 | +0.02(+0.02%) |
Jan 06, 2020 | 101.00 | 101.00 | 100.99 | 100.99 | 1,603,178 | -0.01(-0.01%) |
Jan 03, 2020 | 101.00 | 101.00 | 100.99 | 101.00 | 1,631,033 | +0.00(+0.00%) |
Jan 02, 2020 | 100.98 | 101.00 | 100.97 | 101.00 | 2,074,144 | +0.02(+0.02%) |
Dec 31, 2019 | 100.96 | 100.98 | 100.95 | 100.98 | 1,926,172 | +0.02(+0.02%) |
Dec 30, 2019 | 100.96 | 100.97 | 100.95 | 100.96 | 3,519,199 | +0.01(+0.01%) |
Dec 27, 2019 | 100.94 | 100.96 | 100.94 | 100.95 | 1,761,865 | +0.02(+0.02%) |
Dec 26, 2019 | 100.94 | 100.96 | 100.93 | 100.93 | 1,730,066 | -0.01(-0.01%) |
Dec 24, 2019 | 100.93 | 100.94 | 100.92 | 100.94 | 595,967 | +0.03(+0.03%) |
Dec 23, 2019 | 100.92 | 100.93 | 100.91 | 100.91 | 1,314,572 | -0.02(-0.02%) |
Dec 20, 2019 | 100.93 | 100.93 | 100.67 | 100.93 | 2,263,318 | +0.02(+0.02%) |
Dec 19, 2019 | 100.93 | 100.93 | 100.90 | 100.91 | 1,954,547 | -0.00(-0.00%) |
Dec 18, 2019 | 100.91 | 100.91 | 100.89 | 100.91 | 2,749,901 | +0.00(+0.00%) |
Dec 17, 2019 | 100.90 | 100.91 | 100.89 | 100.91 | 3,384,315 | +0.02(+0.02%) |
Dec 16, 2019 | 100.89 | 100.90 | 100.89 | 100.89 | 1,657,940 | -0.01(-0.01%) |
Dec 13, 2019 | 100.89 | 100.90 | 100.88 | 100.90 | 3,614,500 | +0.03(+0.03%) |
Dec 12, 2019 | 100.89 | 100.89 | 100.88 | 100.88 | 885,225 | +0.01(+0.01%) |
Dec 11, 2019 | 100.88 | 100.88 | 100.87 | 100.87 | 1,272,785 | +0.01(+0.01%) |
Dec 10, 2019 | 100.87 | 100.88 | 100.86 | 100.86 | 987,480 | +0.00(+0.00%) |
Dec 09, 2019 | 100.86 | 100.88 | 100.86 | 100.86 | 1,424,291 | -0.01(-0.01%) |
Dec 06, 2019 | 100.87 | 100.87 | 100.85 | 100.87 | 1,323,049 | +0.02(+0.02%) |
Dec 05, 2019 | 100.86 | 100.87 | 100.85 | 100.85 | 1,083,921 | +0.01(+0.01%) |
Dec 04, 2019 | 100.84 | 100.86 | 100.84 | 100.84 | 1,409,175 | -0.01(-0.01%) |
Dec 03, 2019 | 100.82 | 100.85 | 100.82 | 100.85 | 2,061,120 | +0.04(+0.04%) |
Dec 02, 2019 | 100.81 | 100.82 | 100.81 | 100.81 | 2,198,974 | +0.01(+0.01%) |
Nov 29, 2019 | 100.81 | 100.82 | 100.80 | 100.80 | 1,334,402 | -0.01(-0.01%) |
Nov 27, 2019 | 100.81 | 100.82 | 100.80 | 100.81 | 1,778,142 | +0.01(+0.01%) |
Nov 26, 2019 | 100.80 | 100.81 | 100.80 | 100.80 | 977,494 | +0.00(+0.00%) |
Nov 25, 2019 | 100.80 | 100.81 | 100.80 | 100.80 | 1,246,223 | +0.01(+0.01%) |
Nov 22, 2019 | 100.80 | 100.80 | 100.80 | 100.80 | 1,229,722 | +0.01(+0.01%) |
Nov 21, 2019 | 100.80 | 100.80 | 100.58 | 100.79 | 3,975,704 | +0.01(+0.01%) |
Nov 20, 2019 | 100.79 | 100.80 | 100.78 | 100.78 | 4,379,252 | +0.00(+0.00%) |
Nov 19, 2019 | 100.80 | 100.80 | 100.53 | 100.78 | 995,456 | -0.01(-0.01%) |
Nov 18, 2019 | 100.79 | 100.79 | 100.78 | 100.79 | 572,000 | +0.00(+0.00%) |
Nov 15, 2019 | 100.78 | 100.79 | 100.78 | 100.79 | 1,402,982 | +0.00(+0.00%) |
Nov 14, 2019 | 100.76 | 100.79 | 100.76 | 100.79 | 2,234,673 | +0.03(+0.03%) |
Nov 13, 2019 | 100.75 | 100.77 | 100.75 | 100.76 | 1,590,251 | +0.00(+0.00%) |
Nov 12, 2019 | 100.74 | 100.76 | 100.74 | 100.75 | 1,467,442 | +0.01(+0.01%) |
Nov 11, 2019 | 100.75 | 100.76 | 100.74 | 100.74 | 966,481 | -0.01(-0.01%) |
Nov 08, 2019 | 100.76 | 100.76 | 100.74 | 100.75 | 1,230,599 | +0.01(+0.01%) |
Nov 07, 2019 | 100.74 | 100.75 | 100.73 | 100.74 | 2,392,980 | +0.01(+0.01%) |
Nov 06, 2019 | 100.73 | 100.75 | 100.72 | 100.73 | 3,511,633 | +0.01(+0.01%) |
Nov 05, 2019 | 100.72 | 100.74 | 100.72 | 100.72 | 3,582,717 | -0.02(-0.02%) |
Nov 04, 2019 | 100.74 | 100.74 | 100.56 | 100.74 | 2,711,261 | +0.01(+0.01%) |
Nov 01, 2019 | 100.73 | 100.73 | 100.72 | 100.73 | 1,468,380 | -0.01(-0.01%) |
Oct 31, 2019 | 100.70 | 100.73 | 100.70 | 100.73 | 1,900,385 | +0.05(+0.04%) |
Oct 30, 2019 | 100.69 | 100.70 | 100.68 | 100.69 | 829,233 | +0.01(+0.01%) |
Oct 29, 2019 | 100.69 | 100.69 | 100.67 | 100.68 | 2,206,634 | +0.00(+0.00%) |
Oct 28, 2019 | 100.68 | 100.68 | 100.67 | 100.68 | 1,203,713 | +0.00(+0.00%) |
Oct 25, 2019 | 100.67 | 100.68 | 100.66 | 100.68 | 4,421,020 | +0.02(+0.02%) |
Oct 24, 2019 | 100.67 | 100.68 | 100.44 | 100.66 | 2,616,509 | +0.01(+0.01%) |
Oct 23, 2019 | 100.66 | 100.67 | 100.65 | 100.65 | 3,182,230 | +0.00(+0.00%) |
Oct 22, 2019 | 100.66 | 100.67 | 100.65 | 100.65 | 3,837,747 | +0.00(+0.00%) |
Oct 21, 2019 | 100.66 | 100.66 | 100.64 | 100.65 | 1,467,612 | -0.01(-0.01%) |
Oct 18, 2019 | 100.65 | 100.66 | 100.64 | 100.66 | 1,452,057 | +0.00(+0.00%) |
Oct 17, 2019 | 100.64 | 100.66 | 100.64 | 100.66 | 2,969,843 | +0.04(+0.04%) |
Oct 16, 2019 | 100.62 | 100.63 | 100.62 | 100.62 | 2,184,448 | +0.02(+0.02%) |
Oct 15, 2019 | 100.62 | 100.62 | 100.61 | 100.61 | 1,904,942 | +0.00(+0.00%) |
Oct 14, 2019 | 100.61 | 100.61 | 100.55 | 100.61 | 6,092,939 | +0.02(+0.02%) |
Oct 11, 2019 | 100.60 | 100.61 | 100.59 | 100.59 | 1,797,513 | -0.03(-0.03%) |
Oct 10, 2019 | 100.60 | 100.62 | 100.59 | 100.62 | 1,819,227 | +0.04(+0.04%) |
Oct 09, 2019 | 100.60 | 100.60 | 100.57 | 100.58 | 1,352,461 | +0.00(+0.00%) |
Oct 08, 2019 | 100.58 | 100.59 | 100.57 | 100.58 | 1,482,716 | +0.00(+0.00%) |
Oct 07, 2019 | 100.58 | 100.59 | 100.57 | 100.58 | 1,394,181 | -0.01(-0.01%) |
Oct 04, 2019 | 100.57 | 100.59 | 100.56 | 100.59 | 1,588,788 | +0.04(+0.04%) |
Oct 03, 2019 | 100.55 | 100.57 | 100.54 | 100.55 | 1,316,504 | +0.04(+0.04%) |
Oct 02, 2019 | 100.51 | 100.53 | 100.51 | 100.52 | 1,982,493 | +0.04(+0.04%) |
Oct 01, 2019 | 100.48 | 100.49 | 100.46 | 100.48 | 1,851,472 | +0.01(+0.01%) |
Sep 30, 2019 | 100.47 | 100.47 | 100.46 | 100.47 | 1,478,939 | +0.02(+0.02%) |
Sep 27, 2019 | 100.45 | 100.46 | 100.45 | 100.45 | 1,303,653 | +0.01(+0.01%) |
Sep 26, 2019 | 100.45 | 100.45 | 100.43 | 100.44 | 1,108,593 | +0.02(+0.02%) |
Sep 25, 2019 | 100.43 | 100.43 | 100.41 | 100.42 | 4,430,143 | +0.01(+0.01%) |
Sep 24, 2019 | 100.42 | 100.43 | 100.21 | 100.41 | 7,087,486 | +0.01(+0.01%) |
Sep 23, 2019 | 100.40 | 100.42 | 100.13 | 100.40 | 10,659,997 | +0.01(+0.01%) |
Sep 20, 2019 | 100.40 | 100.41 | 100.39 | 100.39 | 6,994,804 | +0.01(+0.01%) |
Sep 19, 2019 | 100.40 | 100.41 | 100.39 | 100.39 | 5,758,786 | +0.00(+0.00%) |
Sep 18, 2019 | 100.38 | 100.39 | 100.13 | 100.39 | 901,477 | +0.01(+0.01%) |
Sep 17, 2019 | 100.38 | 100.38 | 100.36 | 100.38 | 937,855 | +0.00(+0.00%) |
Sep 16, 2019 | 100.38 | 100.39 | 100.37 | 100.38 | 1,012,587 | +0.00(+0.00%) |
Sep 13, 2019 | 100.38 | 100.38 | 100.37 | 100.38 | 1,516,377 | +0.00(+0.00%) |
Sep 12, 2019 | 100.39 | 100.39 | 100.37 | 100.38 | 1,219,940 | +0.01(+0.01%) |
Sep 11, 2019 | 100.37 | 100.37 | 100.36 | 100.37 | 1,138,500 | +0.02(+0.02%) |
Sep 10, 2019 | 100.38 | 100.38 | 100.11 | 100.35 | 6,104,110 | -0.02(-0.02%) |
Sep 09, 2019 | 100.38 | 100.38 | 100.36 | 100.37 | 917,029 | -0.01(-0.01%) |
Sep 06, 2019 | 100.36 | 100.38 | 100.36 | 100.38 | 1,618,445 | +0.03(+0.03%) |
Sep 05, 2019 | 100.38 | 100.38 | 100.35 | 100.35 | 2,101,460 | -0.02(-0.02%) |
Sep 04, 2019 | 100.36 | 100.37 | 100.35 | 100.37 | 1,353,908 | +0.02(+0.02%) |
Sep 03, 2019 | 100.34 | 100.36 | 100.33 | 100.35 | 3,394,714 | +0.03(+0.03%) |
Aug 30, 2019 | 100.33 | 100.33 | 100.32 | 100.32 | 2,033,332 | -0.01(-0.01%) |
Aug 29, 2019 | 100.32 | 100.33 | 100.32 | 100.33 | 1,559,604 | +0.02(+0.02%) |
Aug 28, 2019 | 100.32 | 100.32 | 100.31 | 100.31 | 1,540,512 | +0.00(+0.00%) |
Aug 27, 2019 | 100.31 | 100.32 | 100.31 | 100.31 | 3,313,561 | +0.01(+0.01%) |
Aug 26, 2019 | 100.31 | 100.33 | 100.04 | 100.31 | 1,148,412 | -0.02(-0.02%) |
Aug 23, 2019 | 100.31 | 100.32 | 99.75 | 100.32 | 2,373,066 | +0.03(+0.03%) |
Aug 22, 2019 | 100.30 | 100.31 | 100.30 | 100.30 | 1,150,363 | +0.00(+0.00%) |
Aug 21, 2019 | 100.30 | 100.30 | 100.28 | 100.30 | 1,476,386 | +0.00(+0.00%) |
Aug 20, 2019 | 100.29 | 100.30 | 100.29 | 100.30 | 2,168,705 | +0.02(+0.02%) |
Aug 19, 2019 | 100.30 | 100.30 | 100.27 | 100.28 | 3,296,476 | +0.00(+0.00%) |
Aug 16, 2019 | 100.28 | 100.30 | 100.28 | 100.28 | 5,858,873 | -0.01(-0.01%) |
Aug 15, 2019 | 100.26 | 100.29 | 100.26 | 100.29 | 2,247,241 | +0.05(+0.04%) |
Aug 14, 2019 | 100.23 | 100.24 | 100.23 | 100.24 | 2,101,994 | +0.02(+0.02%) |
Aug 13, 2019 | 100.23 | 100.24 | 100.22 | 100.22 | 1,349,953 | -0.01(-0.01%) |
Aug 12, 2019 | 100.23 | 100.24 | 100.04 | 100.23 | 1,512,496 | +0.01(+0.01%) |
Aug 09, 2019 | 100.22 | 100.23 | 100.22 | 100.22 | 1,132,374 | +0.01(+0.01%) |
Aug 08, 2019 | 100.22 | 100.22 | 100.20 | 100.22 | 3,052,374 | +0.02(+0.02%) |
Aug 07, 2019 | 100.20 | 100.22 | 100.20 | 100.20 | 2,928,442 | +0.01(+0.01%) |
Aug 06, 2019 | 100.19 | 100.20 | 100.17 | 100.19 | 3,112,985 | +0.01(+0.01%) |
Aug 05, 2019 | 100.18 | 100.19 | 100.17 | 100.18 | 3,274,507 | +0.02(+0.02%) |
Aug 02, 2019 | 100.14 | 100.16 | 100.14 | 100.16 | 1,583,514 | +0.02(+0.02%) |
Aug 01, 2019 | 100.11 | 100.14 | 100.10 | 100.14 | 1,943,548 | +0.05(+0.04%) |
Jul 31, 2019 | 100.10 | 100.11 | 100.07 | 100.10 | 2,123,050 | +0.00(+0.00%) |
Jul 30, 2019 | 100.09 | 100.10 | 100.08 | 100.10 | 989,655 | +0.01(+0.01%) |
Jul 29, 2019 | 100.09 | 100.10 | 100.08 | 100.09 | 1,274,091 | +0.00(+0.00%) |
Jul 26, 2019 | 100.08 | 100.09 | 100.07 | 100.09 | 1,685,546 | +0.01(+0.01%) |
Jul 25, 2019 | 100.07 | 100.09 | 99.80 | 100.08 | 1,431,986 | +0.01(+0.01%) |
Jul 24, 2019 | 100.07 | 100.07 | 100.06 | 100.07 | 1,939,411 | +0.00(+0.00%) |
Jul 23, 2019 | 100.07 | 100.08 | 100.05 | 100.07 | 1,338,549 | -0.01(-0.01%) |
Jul 22, 2019 | 100.07 | 100.08 | 99.78 | 100.08 | 927,935 | +0.03(+0.03%) |
Jul 19, 2019 | 100.07 | 100.07 | 100.05 | 100.05 | 1,098,721 | -0.01(-0.01%) |
Jul 18, 2019 | 100.05 | 100.08 | 100.04 | 100.06 | 2,637,589 | +0.03(+0.03%) |
Jul 17, 2019 | 100.02 | 100.04 | 100.02 | 100.03 | 4,557,648 | +0.03(+0.03%) |
Jul 16, 2019 | 100.02 | 100.02 | 100.01 | 100.01 | 2,669,276 | -0.02(-0.02%) |
Jul 15, 2019 | 100.02 | 100.02 | 100.01 | 100.02 | 1,036,910 | +0.03(+0.03%) |
Jul 12, 2019 | 100.02 | 100.02 | 100.00 | 100.00 | 1,266,149 | -0.02(-0.02%) |
Jul 11, 2019 | 100.00 | 100.02 | 100.00 | 100.02 | 1,223,867 | +0.02(+0.02%) |
Jul 10, 2019 | 99.98 | 100.00 | 99.97 | 100.00 | 1,355,665 | +0.02(+0.02%) |
Jul 09, 2019 | 99.97 | 99.98 | 99.96 | 99.98 | 1,457,326 | +0.00(+0.00%) |
Jul 08, 2019 | 99.97 | 99.98 | 99.96 | 99.98 | 2,359,158 | +0.02(+0.02%) |
Jul 05, 2019 | 99.98 | 99.98 | 99.95 | 99.96 | 1,628,743 | -0.03(-0.03%) |
Jul 03, 2019 | 99.97 | 99.99 | 99.97 | 99.99 | 1,616,255 | +0.03(+0.03%) |
Jul 02, 2019 | 99.95 | 99.97 | 99.95 | 99.96 | 1,906,548 | +0.01(+0.01%) |
Jul 01, 2019 | 99.94 | 99.95 | 99.93 | 99.95 | 2,478,692 | +0.02(+0.02%) |
Jun 28, 2019 | 99.95 | 99.95 | 99.59 | 99.93 | 2,426,695 | -0.02(-0.02%) |
Jun 27, 2019 | 99.93 | 99.95 | 99.93 | 99.95 | 2,168,216 | +0.03(+0.03%) |
Jun 26, 2019 | 99.93 | 99.93 | 99.92 | 99.93 | 1,026,251 | +0.02(+0.02%) |
Jun 25, 2019 | 99.92 | 99.93 | 99.63 | 99.91 | 903,723 | +0.00(+0.00%) |
Jun 24, 2019 | 99.91 | 99.92 | 99.91 | 99.91 | 1,578,172 | +0.00(+0.00%) |
Jun 21, 2019 | 99.91 | 99.92 | 99.90 | 99.91 | 1,378,378 | -0.01(-0.01%) |
Jun 20, 2019 | 99.90 | 99.93 | 99.90 | 99.92 | 2,037,908 | +0.05(+0.05%) |
Jun 19, 2019 | 99.86 | 99.88 | 99.84 | 99.86 | 1,555,304 | +0.00(+0.00%) |
Jun 18, 2019 | 99.86 | 99.86 | 99.84 | 99.86 | 1,944,685 | +0.00(+0.00%) |
Jun 17, 2019 | 99.85 | 99.86 | 99.84 | 99.86 | 3,050,128 | +0.00(+0.00%) |
Jun 14, 2019 | 99.84 | 99.86 | 99.84 | 99.86 | 2,011,598 | +0.01(+0.01%) |
Jun 13, 2019 | 99.82 | 99.85 | 99.82 | 99.85 | 1,657,038 | +0.05(+0.05%) |
Jun 12, 2019 | 99.80 | 99.82 | 99.80 | 99.81 | 1,298,466 | +0.01(+0.01%) |
Jun 11, 2019 | 99.80 | 99.81 | 99.59 | 99.80 | 2,106,787 | -0.01(-0.01%) |
Jun 10, 2019 | 99.80 | 99.81 | 99.79 | 99.81 | 3,286,435 | +0.02(+0.02%) |
Jun 07, 2019 | 99.81 | 99.82 | 99.79 | 99.79 | 15,023,652 | +0.01(+0.01%) |
Jun 06, 2019 | 99.78 | 99.79 | 99.77 | 99.78 | 17,771,934 | +0.02(+0.02%) |
Jun 05, 2019 | 99.75 | 99.77 | 99.75 | 99.76 | 14,978,983 | +0.04(+0.04%) |
Jun 04, 2019 | 99.75 | 99.75 | 99.49 | 99.73 | 3,057,296 | -0.01(-0.01%) |
Jun 03, 2019 | 99.72 | 99.74 | 99.41 | 99.74 | 4,665,868 | +0.04(+0.04%) |
May 31, 2019 | 99.68 | 99.70 | 99.68 | 99.70 | 3,530,007 | +0.03(+0.03%) |
May 30, 2019 | 99.66 | 99.68 | 99.66 | 99.67 | 1,690,275 | +0.03(+0.03%) |
May 29, 2019 | 99.65 | 99.66 | 99.65 | 99.65 | 2,618,573 | +0.00(+0.00%) |
May 28, 2019 | 99.65 | 99.65 | 99.64 | 99.65 | 1,660,390 | +0.00(+0.00%) |
May 24, 2019 | 99.65 | 99.65 | 99.63 | 99.65 | 1,775,543 | +0.01(+0.01%) |
May 23, 2019 | 99.63 | 99.64 | 99.63 | 99.64 | 1,081,473 | +0.03(+0.03%) |
May 22, 2019 | 99.60 | 99.61 | 99.44 | 99.61 | 1,757,025 | +0.01(+0.01%) |
May 21, 2019 | 99.59 | 99.60 | 99.59 | 99.60 | 778,238 | +0.02(+0.02%) |
May 20, 2019 | 99.59 | 99.60 | 99.58 | 99.58 | 795,300 | -0.01(-0.01%) |
May 17, 2019 | 99.58 | 99.59 | 99.58 | 99.59 | 854,377 | +0.00(+0.00%) |
May 16, 2019 | 99.57 | 99.59 | 99.57 | 99.59 | 1,315,269 | +0.03(+0.03%) |
May 15, 2019 | 99.56 | 99.57 | 99.56 | 99.56 | 1,289,796 | +0.00(+0.00%) |
May 14, 2019 | 99.56 | 99.56 | 99.55 | 99.56 | 4,265,785 | +0.01(+0.01%) |
May 13, 2019 | 99.54 | 99.56 | 99.54 | 99.56 | 1,984,477 | +0.02(+0.02%) |
May 10, 2019 | 99.54 | 99.55 | 99.33 | 99.54 | 1,114,318 | +0.00(+0.00%) |
May 09, 2019 | 99.52 | 99.54 | 99.52 | 99.54 | 1,343,104 | +0.03(+0.03%) |
May 08, 2019 | 99.50 | 99.52 | 99.50 | 99.51 | 1,250,577 | +0.00(+0.00%) |
May 07, 2019 | 99.49 | 99.51 | 99.49 | 99.51 | 1,156,789 | +0.01(+0.01%) |
May 06, 2019 | 99.50 | 99.50 | 99.48 | 99.50 | 1,197,979 | +0.01(+0.01%) |
May 03, 2019 | 99.49 | 99.50 | 99.47 | 99.49 | 1,637,418 | +0.00(+0.00%) |
May 02, 2019 | 99.48 | 99.49 | 99.47 | 99.49 | 1,225,649 | +0.02(+0.02%) |