Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 95.99 | 96.44 | 95.96 | 96.27 | 492,925 | +0.15(+0.16%) |
Sep 27, 2018 | 96.17 | 96.56 | 96.01 | 96.12 | 663,495 | +0.01(+0.01%) |
Sep 26, 2018 | 96.51 | 96.89 | 96.01 | 96.11 | 1,020,840 | -0.37(-0.38%) |
Sep 25, 2018 | 96.92 | 96.99 | 96.41 | 96.48 | 479,526 | -0.26(-0.27%) |
Sep 24, 2018 | 97.28 | 97.33 | 96.61 | 96.74 | 421,616 | -0.69(-0.71%) |
Sep 21, 2018 | 97.59 | 97.70 | 97.39 | 97.43 | 443,432 | +0.06(+0.06%) |
Sep 20, 2018 | 97.07 | 97.46 | 97.05 | 97.37 | 489,893 | +0.61(+0.63%) |
Sep 19, 2018 | 96.83 | 97.11 | 96.71 | 96.76 | 573,760 | -0.04(-0.05%) |
Sep 18, 2018 | 96.42 | 96.94 | 96.32 | 96.80 | 533,049 | +0.45(+0.47%) |
Sep 17, 2018 | 96.73 | 96.77 | 96.27 | 96.35 | 414,972 | -0.32(-0.33%) |
Sep 14, 2018 | 96.59 | 96.77 | 96.41 | 96.68 | 471,738 | +0.13(+0.13%) |
Sep 13, 2018 | 96.43 | 96.66 | 96.32 | 96.55 | 1,701,295 | +0.40(+0.42%) |
Sep 12, 2018 | 95.95 | 96.26 | 95.77 | 96.15 | 3,087,022 | +0.17(+0.18%) |
Sep 11, 2018 | 95.68 | 96.19 | 95.53 | 95.98 | 1,554,062 | +0.07(+0.07%) |
Sep 10, 2018 | 95.90 | 96.17 | 95.84 | 95.91 | 494,708 | +0.36(+0.38%) |
Sep 07, 2018 | 95.56 | 95.91 | 95.36 | 95.55 | 528,908 | -0.34(-0.36%) |
Sep 06, 2018 | 96.10 | 96.33 | 95.65 | 95.89 | 645,595 | -0.18(-0.19%) |
Sep 05, 2018 | 95.89 | 96.17 | 95.56 | 96.07 | 479,656 | +0.04(+0.05%) |
Sep 04, 2018 | 96.01 | 96.18 | 95.66 | 96.02 | 800,424 | -0.09(-0.09%) |
Aug 31, 2018 | 96.11 | 96.11 | 96.11 | 0 | +0.04(+0.04%) | |
Aug 30, 2018 | 96.49 | 96.52 | 95.90 | 96.08 | 445,075 | -0.62(-0.64%) |
Aug 29, 2018 | 96.38 | 96.81 | 96.22 | 96.70 | 855,812 | +0.38(+0.39%) |
Aug 28, 2018 | 96.40 | 96.50 | 96.06 | 96.32 | 1,857,345 | +0.09(+0.09%) |
Aug 27, 2018 | 96.04 | 96.37 | 96.04 | 96.23 | 1,953,556 | +0.54(+0.56%) |
Aug 24, 2018 | 95.35 | 95.73 | 95.29 | 95.69 | 230,018 | +0.51(+0.54%) |
Aug 23, 2018 | 95.32 | 95.48 | 95.08 | 95.18 | 304,913 | -0.23(-0.24%) |
Aug 22, 2018 | 95.53 | 95.60 | 95.31 | 95.41 | 369,560 | -0.21(-0.22%) |
Aug 21, 2018 | 95.48 | 95.84 | 95.47 | 95.62 | 384,646 | +0.24(+0.25%) |
Aug 20, 2018 | 95.09 | 95.45 | 95.08 | 95.38 | 445,635 | +0.45(+0.47%) |
Aug 17, 2018 | 94.30 | 95.08 | 94.30 | 94.93 | 307,025 | +0.50(+0.53%) |
Aug 16, 2018 | 94.06 | 94.69 | 94.06 | 94.42 | 408,497 | +0.74(+0.80%) |
Aug 15, 2018 | 93.86 | 93.86 | 93.15 | 93.68 | 442,056 | -0.63(-0.67%) |
Aug 14, 2018 | 93.81 | 94.43 | 93.81 | 94.31 | 319,614 | +0.79(+0.84%) |
Aug 13, 2018 | 94.10 | 94.16 | 93.37 | 93.52 | 1,226,179 | -0.48(-0.52%) |
Aug 10, 2018 | 94.18 | 94.33 | 93.81 | 94.00 | 355,949 | -0.64(-0.67%) |
Aug 09, 2018 | 94.81 | 94.99 | 94.60 | 94.64 | 324,999 | -0.11(-0.11%) |
Aug 08, 2018 | 94.87 | 94.87 | 94.59 | 94.75 | 308,981 | -0.17(-0.18%) |
Aug 07, 2018 | 94.88 | 95.05 | 94.77 | 94.92 | 503,344 | +0.19(+0.20%) |
Aug 06, 2018 | 94.47 | 94.86 | 94.36 | 94.73 | 443,688 | +0.22(+0.24%) |
Aug 03, 2018 | 94.12 | 94.52 | 94.05 | 94.51 | 344,916 | +0.48(+0.51%) |
Aug 02, 2018 | 93.19 | 94.10 | 93.04 | 94.03 | 427,201 | +0.38(+0.40%) |
Aug 01, 2018 | 94.16 | 94.16 | 93.47 | 93.65 | 451,779 | -0.61(-0.65%) |
Jul 31, 2018 | 93.95 | 94.41 | 93.90 | 94.26 | 1,209,923 | +0.64(+0.68%) |
Jul 30, 2018 | 93.98 | 94.28 | 93.55 | 93.63 | 338,566 | -0.40(-0.43%) |
Jul 27, 2018 | 94.71 | 94.76 | 93.75 | 94.03 | 335,796 | -0.56(-0.59%) |
Jul 26, 2018 | 94.27 | 94.77 | 94.18 | 94.59 | 420,256 | +0.33(+0.35%) |
Jul 25, 2018 | 93.37 | 94.29 | 93.35 | 94.25 | 498,871 | +0.83(+0.88%) |
Jul 24, 2018 | 93.73 | 93.86 | 93.18 | 93.43 | 1,677,547 | -0.04(-0.05%) |
Jul 23, 2018 | 93.41 | 93.57 | 93.21 | 93.47 | 229,858 | +0.01(+0.01%) |
Jul 20, 2018 | 93.55 | 93.67 | 93.39 | 93.46 | 232,166 | -0.31(-0.33%) |
Jul 19, 2018 | 93.55 | 93.99 | 93.33 | 93.77 | 538,953 | -0.02(-0.02%) |
Jul 18, 2018 | 93.57 | 93.82 | 93.45 | 93.79 | 312,788 | +0.22(+0.23%) |
Jul 17, 2018 | 93.09 | 93.71 | 93.09 | 93.57 | 359,356 | +0.30(+0.32%) |
Jul 16, 2018 | 93.55 | 93.62 | 93.11 | 93.28 | 637,691 | -0.28(-0.30%) |
Jul 13, 2018 | 93.45 | 93.72 | 93.41 | 93.55 | 428,298 | +0.09(+0.10%) |
Jul 12, 2018 | 93.36 | 93.55 | 93.02 | 93.46 | 741,337 | +0.52(+0.56%) |
Jul 11, 2018 | 93.22 | 93.33 | 92.82 | 92.94 | 354,387 | -0.74(-0.79%) |
Jul 10, 2018 | 93.61 | 93.73 | 93.39 | 93.68 | 621,725 | +0.24(+0.26%) |
Jul 09, 2018 | 93.09 | 93.48 | 93.09 | 93.44 | 469,446 | +0.71(+0.76%) |
Jul 06, 2018 | 92.04 | 92.89 | 91.94 | 92.73 | 651,138 | +0.70(+0.76%) |
Jul 05, 2018 | 91.69 | 92.04 | 91.31 | 92.03 | 531,017 | +0.68(+0.75%) |
Jul 03, 2018 | 91.35 | 91.35 | 91.35 | 0 | -0.04(-0.05%) |