Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 95.07 | 95.18 | 95.06 | 95.11 | 498,523 | +0.04(+0.05%) |
Jun 28, 2018 | 95.10 | 95.11 | 95.05 | 95.07 | 481,393 | -0.09(-0.09%) |
Jun 27, 2018 | 95.12 | 95.18 | 95.10 | 95.15 | 802,473 | +0.14(+0.15%) |
Jun 26, 2018 | 94.96 | 95.02 | 94.96 | 95.01 | 393,673 | -0.02(-0.02%) |
Jun 25, 2018 | 95.00 | 95.08 | 94.99 | 95.03 | 549,005 | +0.03(+0.04%) |
Jun 22, 2018 | 94.91 | 95.05 | 94.90 | 95.00 | 971,521 | -0.10(-0.10%) |
Jun 21, 2018 | 94.97 | 95.09 | 94.97 | 95.09 | 684,029 | +0.12(+0.13%) |
Jun 20, 2018 | 95.01 | 95.06 | 94.95 | 94.97 | 499,415 | -0.04(-0.05%) |
Jun 19, 2018 | 95.04 | 95.08 | 94.98 | 95.01 | 631,613 | +0.10(+0.10%) |
Jun 18, 2018 | 94.92 | 94.92 | 94.86 | 94.92 | 493,058 | +0.02(+0.02%) |
Jun 15, 2018 | 94.97 | 94.87 | 94.90 | 893,637 | -0.01(-0.01%) | |
Jun 14, 2018 | 94.87 | 94.97 | 94.81 | 94.91 | 1,242,343 | +0.13(+0.14%) |
Jun 13, 2018 | 94.79 | 94.99 | 94.72 | 94.78 | 3,219,594 | -0.08(-0.08%) |
Jun 12, 2018 | 94.77 | 94.95 | 94.64 | 94.86 | 1,512,122 | -0.01(-0.01%) |
Jun 11, 2018 | 94.83 | 94.92 | 94.81 | 94.87 | 551,339 | -0.06(-0.06%) |
Jun 08, 2018 | 94.90 | 94.97 | 94.86 | 94.93 | 666,039 | -0.03(-0.03%) |
Jun 07, 2018 | 94.84 | 94.95 | 94.77 | 94.95 | 689,004 | +0.15(+0.16%) |
Jun 06, 2018 | 94.84 | 94.73 | 94.81 | 390,627 | -0.15(-0.16%) | |
Jun 05, 2018 | 94.94 | 94.97 | 94.81 | 94.95 | 835,055 | +0.18(+0.19%) |
Jun 04, 2018 | 94.87 | 94.87 | 94.74 | 94.77 | 795,516 | -0.04(-0.05%) |
Jun 01, 2018 | 94.73 | 94.84 | 94.71 | 94.81 | 353,490 | -0.17(-0.17%) |
May 31, 2018 | 95.05 | 95.05 | 94.92 | 94.98 | 723,947 | +0.07(+0.07%) |
May 30, 2018 | 94.81 | 94.95 | 94.80 | 94.91 | 1,330,734 | -0.23(-0.24%) |
May 29, 2018 | 94.90 | 95.25 | 94.90 | 95.14 | 934,444 | +0.38(+0.40%) |
May 25, 2018 | 94.75 | 94.75 | 94.75 | 0 | +0.07(+0.07%) | |
May 24, 2018 | 94.57 | 94.68 | 94.55 | 94.68 | 363,195 | +0.17(+0.18%) |
May 23, 2018 | 94.46 | 94.51 | 94.40 | 94.51 | 539,037 | +0.21(+0.22%) |
May 22, 2018 | 94.27 | 94.30 | 94.24 | 94.30 | 334,316 | +0.03(+0.04%) |
May 21, 2018 | 94.20 | 94.27 | 94.17 | 94.27 | 390,076 | +0.00(+0.00%) |
May 18, 2018 | 94.12 | 94.29 | 94.12 | 94.27 | 1,795,250 | +0.14(+0.15%) |
May 17, 2018 | 94.19 | 94.20 | 94.06 | 94.13 | 1,000,277 | -0.03(-0.04%) |
May 16, 2018 | 94.24 | 94.28 | 94.16 | 94.16 | 270,577 | -0.03(-0.03%) |
May 15, 2018 | 94.18 | 94.26 | 94.16 | 94.19 | 532,625 | -0.26(-0.28%) |
May 14, 2018 | 94.44 | 94.48 | 94.40 | 94.45 | 454,079 | -0.03(-0.03%) |
May 11, 2018 | 94.44 | 94.50 | 94.40 | 94.47 | 388,198 | +0.12(+0.13%) |
May 10, 2018 | 94.39 | 94.42 | 94.34 | 94.35 | 386,725 | +0.08(+0.08%) |
May 09, 2018 | 94.27 | 94.30 | 94.23 | 94.27 | 492,698 | +0.00(+0.00%) |
May 08, 2018 | 94.26 | 94.32 | 94.25 | 94.27 | 462,584 | +0.03(+0.03%) |
May 07, 2018 | 94.27 | 94.31 | 94.22 | 94.25 | 514,452 | +0.02(+0.02%) |
May 04, 2018 | 94.23 | 94.29 | 94.18 | 94.23 | 418,118 | +0.05(+0.06%) |
May 03, 2018 | 94.15 | 94.25 | 94.12 | 94.18 | 651,411 | +0.21(+0.22%) |
May 02, 2018 | 93.98 | 94.00 | 93.86 | 93.97 | 853,061 | +0.14(+0.15%) |
May 01, 2018 | 93.86 | 93.87 | 93.73 | 93.83 | 621,740 | +0.02(+0.03%) |
Apr 30, 2018 | 93.81 | 93.85 | 93.71 | 93.81 | 777,160 | +0.05(+0.06%) |
Apr 27, 2018 | 93.75 | 93.77 | 93.71 | 93.75 | 517,701 | +0.10(+0.10%) |
Apr 26, 2018 | 93.68 | 93.73 | 93.58 | 93.66 | 1,093,835 | +0.18(+0.20%) |
Apr 25, 2018 | 93.75 | 93.75 | 93.45 | 93.48 | 1,100,326 | -0.30(-0.32%) |
Apr 24, 2018 | 93.88 | 93.92 | 93.73 | 93.78 | 1,399,881 | -0.11(-0.12%) |
Apr 23, 2018 | 93.98 | 94.01 | 93.85 | 93.89 | 1,026,096 | -0.09(-0.09%) |
Apr 20, 2018 | 94.01 | 94.07 | 93.93 | 93.98 | 722,200 | -0.05(-0.06%) |
Apr 19, 2018 | 94.08 | 94.11 | 93.98 | 94.03 | 1,011,106 | -0.18(-0.19%) |
Apr 18, 2018 | 94.19 | 94.30 | 94.17 | 94.21 | 524,254 | -0.09(-0.09%) |
Apr 17, 2018 | 94.26 | 94.31 | 94.21 | 94.30 | 1,149,853 | +0.12(+0.13%) |
Apr 16, 2018 | 94.17 | 94.28 | 94.17 | 94.18 | 609,943 | -0.06(-0.06%) |
Apr 13, 2018 | 94.21 | 94.34 | 94.21 | 94.24 | 504,488 | +0.07(+0.07%) |
Apr 12, 2018 | 94.26 | 94.32 | 94.16 | 94.17 | 428,944 | -0.13(-0.14%) |
Apr 11, 2018 | 94.35 | 94.40 | 94.28 | 94.30 | 512,066 | +0.04(+0.05%) |
Apr 10, 2018 | 94.19 | 94.26 | 94.15 | 94.26 | 801,472 | -0.01(-0.01%) |
Apr 09, 2018 | 94.21 | 94.27 | 94.14 | 94.27 | 528,761 | -0.03(-0.04%) |
Apr 06, 2018 | 94.31 | 94.34 | 94.21 | 94.30 | 504,461 | +0.19(+0.20%) |
Apr 05, 2018 | 94.20 | 94.20 | 94.09 | 94.11 | 425,566 | -0.16(-0.17%) |
Apr 04, 2018 | 94.40 | 94.40 | 94.19 | 94.27 | 813,202 | +0.01(+0.01%) |
Apr 03, 2018 | 94.34 | 94.34 | 94.21 | 94.26 | 648,714 | -0.14(-0.15%) |