Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 100.12 | 100.33 | 99.07 | 99.73 | 29,386,026 | +0.67(+0.67%) |
Jul 30, 2018 | 100.78 | 101.09 | 98.49 | 99.06 | 36,859,708 | -2.17(-2.14%) |
Jul 27, 2018 | 103.59 | 103.59 | 99.79 | 101.23 | 39,360,928 | -1.82(-1.77%) |
Jul 26, 2018 | 104.11 | 104.36 | 102.95 | 103.06 | 33,364,494 | -1.14(-1.09%) |
Jul 25, 2018 | 101.49 | 104.50 | 101.16 | 104.20 | 32,733,748 | +2.98(+2.94%) |
Jul 24, 2018 | 102.07 | 102.31 | 100.84 | 101.22 | 27,988,304 | -0.29(-0.29%) |
Jul 23, 2018 | 99.94 | 101.67 | 99.92 | 101.51 | 31,580,650 | +1.60(+1.60%) |
Jul 20, 2018 | 101.61 | 101.72 | 99.73 | 99.91 | 59,606,228 | +1.76(+1.79%) |
Jul 19, 2018 | 98.65 | 99.01 | 97.67 | 98.15 | 42,547,564 | -0.68(-0.68%) |
Jul 18, 2018 | 99.60 | 99.60 | 98.45 | 98.83 | 31,368,804 | -0.78(-0.78%) |
Jul 17, 2018 | 98.35 | 100.13 | 98.08 | 99.61 | 27,538,016 | +0.98(+0.99%) |
Jul 16, 2018 | 99.09 | 99.49 | 98.26 | 98.63 | 23,166,086 | -0.49(-0.49%) |
Jul 13, 2018 | 98.12 | 99.28 | 97.87 | 99.12 | 26,222,928 | +1.17(+1.19%) |
Jul 12, 2018 | 96.62 | 98.16 | 96.62 | 97.95 | 25,882,038 | +2.08(+2.17%) |
Jul 11, 2018 | 95.10 | 96.22 | 95.05 | 95.88 | 20,885,776 | -0.13(-0.14%) |
Jul 10, 2018 | 95.90 | 96.37 | 95.76 | 96.01 | 20,487,528 | +0.25(+0.27%) |
Jul 09, 2018 | 95.56 | 96.13 | 95.19 | 95.75 | 19,351,598 | +0.65(+0.68%) |
Jul 06, 2018 | 93.91 | 95.36 | 93.91 | 95.11 | 20,459,094 | +1.32(+1.40%) |
Jul 05, 2018 | 93.55 | 93.94 | 93.10 | 93.79 | 20,159,356 | +0.67(+0.72%) |
Jul 03, 2018 | 93.12 | 93.12 | 93.12 | 0 | -0.90(-0.96%) | |
Jul 02, 2018 | 92.23 | 94.07 | 92.13 | 94.02 | 20,804,952 | +1.32(+1.42%) |
Jun 29, 2018 | 93.93 | 92.44 | 92.71 | 29,839,066 | -0.02(-0.02%) | |
Jun 28, 2018 | 91.55 | 93.17 | 91.44 | 92.73 | 28,346,592 | +1.02(+1.12%) |
Jun 27, 2018 | 93.62 | 94.03 | 91.62 | 91.70 | 33,288,428 | -1.45(-1.55%) |
Jun 26, 2018 | 92.91 | 94.09 | 92.84 | 93.15 | 28,606,408 | +0.65(+0.70%) |
Jun 25, 2018 | 94.02 | 94.12 | 91.48 | 92.50 | 37,687,556 | -1.90(-2.01%) |
Jun 22, 2018 | 94.40 | 94.74 | 93.67 | 94.40 | 41,400,928 | -0.69(-0.72%) |
Jun 21, 2018 | 95.97 | 96.33 | 94.84 | 95.09 | 24,668,300 | -0.69(-0.72%) |
Jun 20, 2018 | 95.30 | 96.38 | 95.07 | 95.77 | 27,845,938 | +0.95(+1.00%) |
Jun 19, 2018 | 94.96 | 93.55 | 94.82 | 30,473,272 | +0.00(+0.00%) | |
Jun 18, 2018 | 94.02 | 95.06 | 93.47 | 94.82 | 25,082,400 | +0.69(+0.73%) |
Jun 15, 2018 | 95.35 | 94.08 | 94.14 | 69,923,464 | -1.21(-1.27%) | |
Jun 14, 2018 | 95.57 | 95.92 | 94.96 | 95.35 | 27,325,526 | +0.54(+0.57%) |
Jun 13, 2018 | 95.63 | 95.90 | 94.54 | 94.81 | 31,367,554 | -0.43(-0.45%) |
Jun 12, 2018 | 95.05 | 95.37 | 94.72 | 95.25 | 19,490,750 | +0.24(+0.26%) |
Jun 11, 2018 | 94.96 | 95.51 | 94.64 | 95.00 | 24,985,484 | -0.55(-0.57%) |
Jun 08, 2018 | 95.04 | 95.85 | 94.52 | 95.55 | 23,576,148 | +0.71(+0.74%) |
Jun 07, 2018 | 96.51 | 96.54 | 94.37 | 94.84 | 30,025,170 | -1.51(-1.57%) |
Jun 06, 2018 | 95.80 | 96.36 | 22,465,870 | +0.28(+0.29%) | ||
Jun 05, 2018 | 95.90 | 96.21 | 95.45 | 96.07 | 25,009,692 | +0.49(+0.51%) |
Jun 04, 2018 | 95.20 | 95.76 | 94.82 | 95.59 | 29,010,064 | +0.83(+0.87%) |
Jun 01, 2018 | 93.34 | 94.82 | 93.23 | 94.76 | 30,479,824 | +1.83(+1.97%) |
May 31, 2018 | 93.35 | 94.01 | 92.71 | 92.92 | 36,298,600 | -0.10(-0.11%) |
May 30, 2018 | 92.43 | 93.31 | 92.05 | 93.03 | 23,568,582 | +0.88(+0.96%) |
May 29, 2018 | 91.98 | 92.96 | 91.41 | 92.14 | 30,495,142 | -0.33(-0.36%) |
May 25, 2018 | 92.47 | 92.47 | 92.47 | 0 | +0.05(+0.05%) | |
May 24, 2018 | 92.82 | 93.02 | 91.02 | 92.43 | 28,340,738 | -0.33(-0.35%) |
May 23, 2018 | 90.92 | 92.82 | 90.56 | 92.76 | 22,603,184 | +1.09(+1.19%) |
May 22, 2018 | 91.83 | 92.29 | 91.38 | 91.66 | 16,423,390 | -0.09(-0.10%) |
May 21, 2018 | 91.19 | 92.14 | 91.01 | 91.76 | 20,655,382 | +1.17(+1.29%) |
May 18, 2018 | 90.26 | 91.13 | 90.26 | 90.59 | 19,003,170 | +0.17(+0.19%) |
May 17, 2018 | 90.97 | 91.70 | 90.09 | 90.42 | 18,339,590 | -0.91(-1.00%) |
May 16, 2018 | 91.53 | 91.57 | 90.83 | 91.34 | 18,489,984 | +0.23(+0.26%) |
May 15, 2018 | 91.03 | 91.60 | 90.18 | 91.10 | 26,272,356 | -0.66(-0.72%) |
May 14, 2018 | 91.66 | 92.38 | 91.09 | 91.77 | 20,781,204 | +0.31(+0.34%) |
May 11, 2018 | 91.55 | 91.62 | 90.84 | 91.46 | 17,923,772 | -0.20(-0.21%) |
May 10, 2018 | 91.23 | 91.69 | 90.85 | 91.65 | 23,912,882 | +0.91(+1.00%) |
May 09, 2018 | 89.87 | 90.77 | 88.98 | 90.74 | 29,192,028 | +1.06(+1.18%) |
May 08, 2018 | 89.72 | 90.01 | 88.99 | 89.69 | 24,401,912 | -0.38(-0.43%) |
May 07, 2018 | 89.09 | 90.53 | 89.02 | 90.07 | 25,915,082 | +0.99(+1.11%) |
May 04, 2018 | 87.36 | 89.28 | 86.98 | 89.08 | 24,069,538 | +1.02(+1.16%) |
May 03, 2018 | 87.02 | 88.86 | 86.54 | 88.06 | 33,267,198 | +0.52(+0.60%) |
May 02, 2018 | 88.92 | 89.09 | 87.23 | 87.53 | 29,343,276 | -1.39(-1.57%) |