Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 93.76 | 92.28 | 92.54 | 29,893,544 | -0.02(-0.02%) | |
Jun 28, 2018 | 91.39 | 93.00 | 91.27 | 92.56 | 28,398,344 | +1.02(+1.12%) |
Jun 27, 2018 | 93.45 | 93.86 | 91.45 | 91.54 | 33,349,204 | -1.45(-1.55%) |
Jun 26, 2018 | 92.74 | 93.92 | 92.67 | 92.98 | 28,658,636 | +0.65(+0.70%) |
Jun 25, 2018 | 93.84 | 93.95 | 91.31 | 92.33 | 37,756,364 | -1.90(-2.01%) |
Jun 22, 2018 | 94.23 | 94.57 | 93.50 | 94.23 | 41,476,512 | -0.69(-0.72%) |
Jun 21, 2018 | 95.79 | 96.15 | 94.67 | 94.91 | 24,713,338 | -0.69(-0.72%) |
Jun 20, 2018 | 95.13 | 96.21 | 94.89 | 95.60 | 27,896,778 | +0.95(+1.00%) |
Jun 19, 2018 | 94.78 | 93.37 | 94.65 | 30,528,908 | +0.00(+0.00%) | |
Jun 18, 2018 | 93.85 | 94.89 | 93.30 | 94.65 | 25,128,194 | +0.69(+0.73%) |
Jun 15, 2018 | 95.18 | 93.91 | 93.97 | 70,051,128 | -1.21(-1.27%) | |
Jun 14, 2018 | 95.39 | 95.75 | 94.78 | 95.18 | 27,375,414 | +0.53(+0.57%) |
Jun 13, 2018 | 95.46 | 95.73 | 94.37 | 94.64 | 31,424,824 | -0.43(-0.45%) |
Jun 12, 2018 | 94.88 | 95.20 | 94.55 | 95.07 | 19,526,336 | +0.24(+0.26%) |
Jun 11, 2018 | 94.79 | 95.34 | 94.47 | 94.83 | 25,031,100 | -0.54(-0.57%) |
Jun 08, 2018 | 94.87 | 95.67 | 94.35 | 95.37 | 23,619,190 | +0.70(+0.74%) |
Jun 07, 2018 | 96.33 | 96.37 | 94.20 | 94.67 | 30,079,988 | -1.51(-1.57%) |
Jun 06, 2018 | 95.63 | 96.18 | 22,506,886 | +0.28(+0.29%) | ||
Jun 05, 2018 | 95.72 | 96.03 | 95.28 | 95.90 | 25,055,354 | +0.49(+0.51%) |
Jun 04, 2018 | 95.03 | 95.59 | 94.64 | 95.41 | 29,063,028 | +0.83(+0.87%) |
Jun 01, 2018 | 93.17 | 94.65 | 93.06 | 94.59 | 30,535,472 | +1.83(+1.97%) |
May 31, 2018 | 93.18 | 93.83 | 92.54 | 92.76 | 36,364,872 | -0.10(-0.11%) |
May 30, 2018 | 92.26 | 93.14 | 91.88 | 92.86 | 23,611,612 | +0.88(+0.96%) |
May 29, 2018 | 91.82 | 92.79 | 91.24 | 91.98 | 30,550,818 | -0.33(-0.36%) |
May 25, 2018 | 92.30 | 92.30 | 92.30 | 0 | +0.05(+0.05%) | |
May 24, 2018 | 92.65 | 92.85 | 90.85 | 92.26 | 28,392,480 | -0.33(-0.35%) |
May 23, 2018 | 90.76 | 92.65 | 90.39 | 92.59 | 22,644,452 | +1.09(+1.19%) |
May 22, 2018 | 91.67 | 92.13 | 91.22 | 91.50 | 16,453,374 | -0.09(-0.10%) |
May 21, 2018 | 91.03 | 91.98 | 90.84 | 91.59 | 20,693,092 | +1.16(+1.29%) |
May 18, 2018 | 90.10 | 90.96 | 90.10 | 90.43 | 19,037,864 | +0.17(+0.19%) |
May 17, 2018 | 90.80 | 91.54 | 89.93 | 90.26 | 18,373,074 | -0.91(-1.00%) |
May 16, 2018 | 91.37 | 91.40 | 90.67 | 91.17 | 18,523,740 | +0.23(+0.26%) |
May 15, 2018 | 90.86 | 91.43 | 90.02 | 90.93 | 26,320,318 | -0.66(-0.72%) |
May 14, 2018 | 91.50 | 92.21 | 90.93 | 91.60 | 20,819,142 | +0.31(+0.34%) |
May 11, 2018 | 91.38 | 91.45 | 90.67 | 91.29 | 17,956,492 | -0.20(-0.21%) |
May 10, 2018 | 91.07 | 91.52 | 90.68 | 91.49 | 23,956,536 | +0.91(+1.00%) |
May 09, 2018 | 89.71 | 90.61 | 88.81 | 90.58 | 29,245,318 | +1.06(+1.18%) |
May 08, 2018 | 89.56 | 89.85 | 88.83 | 89.52 | 24,446,458 | -0.38(-0.43%) |
May 07, 2018 | 88.93 | 90.36 | 88.86 | 89.91 | 25,962,390 | +0.99(+1.11%) |
May 04, 2018 | 87.20 | 89.11 | 86.82 | 88.92 | 24,113,478 | +1.02(+1.16%) |
May 03, 2018 | 86.86 | 88.70 | 86.38 | 87.90 | 33,327,928 | +0.52(+0.60%) |
May 02, 2018 | 88.76 | 88.93 | 87.08 | 87.37 | 29,396,842 | -1.39(-1.57%) |
May 01, 2018 | 87.09 | 89.04 | 86.70 | 88.77 | 33,613,852 | +1.38(+1.58%) |
Apr 30, 2018 | 90.01 | 90.07 | 87.04 | 87.38 | 44,436,484 | -2.15(-2.40%) |
Apr 27, 2018 | 91.20 | 91.47 | 87.75 | 89.53 | 51,662,504 | +1.46(+1.66%) |
Apr 26, 2018 | 87.41 | 88.91 | 86.99 | 88.08 | 45,442,660 | +1.82(+2.11%) |
Apr 25, 2018 | 87.18 | 87.18 | 84.37 | 86.25 | 36,082,224 | -0.76(-0.87%) |
Apr 24, 2018 | 89.93 | 90.14 | 86.35 | 87.01 | 36,942,860 | -2.08(-2.34%) |
Apr 23, 2018 | 89.46 | 89.97 | 88.42 | 89.09 | 23,898,206 | +0.33(+0.37%) |
Apr 20, 2018 | 89.62 | 89.80 | 87.88 | 88.77 | 33,342,042 | -1.04(-1.15%) |
Apr 19, 2018 | 90.11 | 90.70 | 89.08 | 89.80 | 25,203,994 | -0.31(-0.34%) |
Apr 18, 2018 | 89.91 | 90.37 | 89.25 | 90.11 | 22,515,994 | +0.35(+0.39%) |
Apr 17, 2018 | 88.77 | 90.21 | 88.65 | 89.77 | 28,647,852 | +1.78(+2.02%) |
Apr 16, 2018 | 87.90 | 88.45 | 87.29 | 87.99 | 21,709,994 | +1.02(+1.17%) |
Apr 13, 2018 | 87.88 | 88.00 | 86.37 | 86.97 | 24,985,430 | -0.47(-0.53%) |
Apr 12, 2018 | 86.37 | 87.98 | 86.37 | 87.44 | 28,634,264 | +1.61(+1.87%) |
Apr 11, 2018 | 85.97 | 87.17 | 85.48 | 85.83 | 26,605,882 | -0.95(-1.10%) |
Apr 10, 2018 | 86.33 | 87.16 | 85.63 | 86.79 | 28,825,578 | +1.97(+2.32%) |
Apr 09, 2018 | 85.07 | 87.06 | 84.67 | 84.81 | 33,743,100 | +0.50(+0.60%) |
Apr 06, 2018 | 84.31 | 40,696,192 | -2.01(-2.33%) | |||
Apr 05, 2018 | 86.37 | 86.96 | 85.40 | 86.32 | 31,793,318 | +0.05(+0.05%) |
Apr 04, 2018 | 82.09 | 86.67 | 81.97 | 86.27 | 38,045,156 | +2.45(+2.92%) |
Apr 03, 2018 | 83.70 | 84.14 | 82.12 | 83.82 | 39,823,932 | +1.11(+1.34%) |