Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 95.40 | 95.91 | 95.37 | 95.78 | 655,750 | +0.75(+0.79%) |
Jul 30, 2018 | 95.48 | 95.68 | 94.94 | 95.03 | 912,425 | -0.49(-0.51%) |
Jul 27, 2018 | 95.98 | 96.18 | 95.20 | 95.52 | 449,728 | -0.37(-0.39%) |
Jul 26, 2018 | 95.64 | 96.11 | 95.64 | 95.88 | 476,578 | +0.42(+0.44%) |
Jul 25, 2018 | 94.53 | 95.49 | 94.40 | 95.46 | 432,368 | +0.80(+0.85%) |
Jul 24, 2018 | 94.79 | 95.09 | 94.37 | 94.66 | 450,727 | +0.10(+0.10%) |
Jul 23, 2018 | 94.57 | 94.64 | 94.34 | 94.56 | 408,124 | -0.11(-0.11%) |
Jul 20, 2018 | 94.47 | 94.86 | 94.35 | 94.67 | 367,667 | +0.07(+0.08%) |
Jul 19, 2018 | 94.47 | 94.80 | 94.20 | 94.60 | 378,067 | -0.12(-0.12%) |
Jul 18, 2018 | 94.55 | 94.77 | 94.46 | 94.71 | 405,202 | +0.22(+0.23%) |
Jul 17, 2018 | 93.86 | 94.61 | 93.86 | 94.50 | 467,589 | +0.73(+0.78%) |
Jul 16, 2018 | 94.23 | 94.24 | 93.65 | 93.77 | 786,838 | -0.38(-0.40%) |
Jul 13, 2018 | 93.70 | 94.23 | 93.70 | 94.15 | 409,601 | +0.41(+0.43%) |
Jul 12, 2018 | 93.56 | 93.86 | 93.37 | 93.74 | 452,709 | +0.64(+0.69%) |
Jul 11, 2018 | 93.40 | 93.49 | 92.96 | 93.10 | 487,291 | -0.77(-0.82%) |
Jul 10, 2018 | 93.54 | 93.92 | 93.48 | 93.87 | 568,836 | +0.57(+0.61%) |
Jul 09, 2018 | 92.81 | 93.43 | 92.73 | 93.30 | 653,847 | +0.80(+0.87%) |
Jul 06, 2018 | 92.08 | 92.74 | 91.83 | 92.50 | 459,314 | +0.42(+0.46%) |
Jul 05, 2018 | 91.79 | 92.08 | 91.35 | 92.08 | 714,831 | +0.67(+0.73%) |
Jul 03, 2018 | 91.41 | 91.41 | 91.41 | 0 | -0.15(-0.17%) | |
Jul 02, 2018 | 90.93 | 91.63 | 90.76 | 91.56 | 854,834 | +0.07(+0.08%) |
Jun 29, 2018 | 92.22 | 91.44 | 91.49 | 551,868 | +0.23(+0.26%) | |
Jun 28, 2018 | 90.91 | 91.51 | 90.65 | 91.26 | 787,068 | +0.13(+0.14%) |
Jun 27, 2018 | 92.06 | 92.58 | 91.11 | 91.13 | 595,614 | -0.81(-0.88%) |
Jun 26, 2018 | 92.07 | 92.26 | 91.83 | 91.93 | 521,888 | +0.01(+0.01%) |
Jun 25, 2018 | 92.31 | 92.34 | 91.37 | 91.92 | 772,585 | -0.73(-0.79%) |
Jun 22, 2018 | 92.71 | 92.89 | 92.60 | 92.66 | 380,023 | +0.29(+0.31%) |
Jun 21, 2018 | 92.84 | 92.84 | 92.19 | 92.37 | 600,256 | -0.47(-0.50%) |
Jun 20, 2018 | 93.02 | 93.11 | 92.66 | 92.84 | 463,816 | +0.02(+0.02%) |
Jun 19, 2018 | 92.59 | 92.92 | 92.33 | 92.82 | 623,206 | -0.55(-0.58%) |
Jun 18, 2018 | 93.29 | 93.38 | 92.94 | 93.36 | 631,602 | -0.48(-0.52%) |
Jun 15, 2018 | 93.86 | 93.00 | 93.85 | 640,833 | +0.29(+0.31%) | |
Jun 14, 2018 | 93.78 | 93.92 | 93.35 | 93.56 | 507,664 | +0.13(+0.13%) |
Jun 13, 2018 | 93.91 | 93.98 | 93.37 | 93.44 | 562,049 | -0.31(-0.33%) |
Jun 12, 2018 | 93.88 | 93.88 | 93.53 | 93.75 | 524,483 | -0.03(-0.03%) |
Jun 11, 2018 | 93.90 | 94.02 | 93.71 | 93.78 | 468,209 | -0.10(-0.10%) |
Jun 08, 2018 | 93.43 | 93.89 | 93.37 | 93.87 | 427,596 | +0.43(+0.46%) |
Jun 07, 2018 | 93.44 | 93.66 | 93.15 | 93.44 | 703,944 | +0.12(+0.12%) |
Jun 06, 2018 | 93.33 | 93.33 | 1,789,689 | +0.64(+0.70%) | ||
Jun 05, 2018 | 92.64 | 92.75 | 92.23 | 92.68 | 504,379 | +0.08(+0.09%) |
Jun 04, 2018 | 92.40 | 92.68 | 92.34 | 92.60 | 467,381 | +0.47(+0.52%) |
Jun 01, 2018 | 91.68 | 92.28 | 91.46 | 92.13 | 632,503 | +0.91(+1.00%) |
May 31, 2018 | 92.12 | 92.19 | 91.12 | 91.21 | 710,038 | -1.00(-1.09%) |
May 30, 2018 | 91.39 | 92.41 | 91.39 | 92.22 | 570,013 | +1.25(+1.38%) |
May 29, 2018 | 91.42 | 91.54 | 90.55 | 90.96 | 846,173 | -0.97(-1.05%) |
May 25, 2018 | 91.93 | 91.93 | 91.93 | 0 | -0.13(-0.15%) | |
May 24, 2018 | 91.76 | 92.10 | 91.35 | 92.07 | 505,114 | +0.21(+0.23%) |
May 23, 2018 | 91.14 | 91.87 | 91.06 | 91.85 | 518,770 | +0.41(+0.45%) |
May 22, 2018 | 92.18 | 92.27 | 91.32 | 91.44 | 506,209 | -0.56(-0.61%) |
May 21, 2018 | 91.68 | 92.21 | 91.68 | 92.00 | 573,910 | +0.76(+0.83%) |
May 18, 2018 | 91.16 | 91.34 | 90.98 | 91.24 | 369,270 | +0.04(+0.05%) |
May 17, 2018 | 91.20 | 91.58 | 90.95 | 91.20 | 568,063 | +0.03(+0.03%) |
May 16, 2018 | 90.74 | 91.40 | 90.74 | 91.17 | 424,122 | +0.49(+0.54%) |
May 15, 2018 | 90.79 | 90.83 | 90.40 | 90.68 | 640,160 | -0.50(-0.55%) |
May 14, 2018 | 91.37 | 91.47 | 91.00 | 91.18 | 613,678 | -0.01(-0.01%) |
May 11, 2018 | 90.88 | 91.27 | 90.82 | 91.19 | 514,051 | +0.37(+0.40%) |
May 10, 2018 | 90.41 | 91.00 | 90.36 | 90.82 | 726,001 | +0.68(+0.75%) |
May 09, 2018 | 89.59 | 90.30 | 89.29 | 90.14 | 554,774 | +0.59(+0.66%) |
May 08, 2018 | 89.38 | 89.71 | 89.07 | 89.55 | 476,154 | +0.09(+0.10%) |
May 07, 2018 | 89.61 | 89.80 | 89.23 | 89.46 | 589,408 | +0.13(+0.14%) |
May 04, 2018 | 87.90 | 89.64 | 87.66 | 89.33 | 655,549 | +1.12(+1.27%) |
May 03, 2018 | 88.04 | 88.50 | 87.01 | 88.22 | 1,310,584 | -0.21(-0.23%) |
May 02, 2018 | 89.10 | 89.39 | 88.31 | 88.42 | 1,190,249 | -0.85(-0.95%) |