Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 98.17 | 98.17 | 96.28 | 96.39 | 18,894,846 | -1.49(-1.52%) |
Jul 30, 2018 | 97.50 | 98.62 | 97.32 | 97.88 | 15,992,855 | +0.59(+0.60%) |
Jul 27, 2018 | 96.58 | 97.52 | 96.27 | 97.29 | 15,272,275 | +0.99(+1.03%) |
Jul 26, 2018 | 96.78 | 96.91 | 96.08 | 96.30 | 14,188,119 | -0.28(-0.29%) |
Jul 25, 2018 | 95.49 | 96.86 | 95.07 | 96.58 | 15,898,882 | +0.86(+0.90%) |
Jul 24, 2018 | 95.21 | 96.24 | 95.10 | 95.72 | 16,696,556 | +0.67(+0.71%) |
Jul 23, 2018 | 93.12 | 95.79 | 93.02 | 95.04 | 21,630,656 | +1.74(+1.86%) |
Jul 20, 2018 | 92.24 | 93.69 | 92.05 | 93.31 | 16,198,601 | +1.17(+1.26%) |
Jul 19, 2018 | 93.12 | 93.15 | 92.01 | 92.14 | 20,004,574 | -1.38(-1.47%) |
Jul 18, 2018 | 92.59 | 94.01 | 92.40 | 93.52 | 16,986,720 | +0.86(+0.93%) |
Jul 17, 2018 | 92.81 | 93.02 | 92.03 | 92.66 | 17,674,950 | -0.07(-0.07%) |
Jul 16, 2018 | 89.76 | 92.88 | 89.70 | 92.72 | 29,411,100 | +3.54(+3.97%) |
Jul 13, 2018 | 89.97 | 90.39 | 88.16 | 89.18 | 25,406,894 | -0.41(-0.46%) |
Jul 12, 2018 | 90.07 | 90.19 | 88.86 | 89.59 | 14,835,579 | +0.39(+0.43%) |
Jul 11, 2018 | 89.21 | 12,143,529 | -0.19(-0.22%) | |||
Jul 10, 2018 | 90.58 | 90.89 | 89.33 | 89.40 | 17,365,388 | -0.55(-0.62%) |
Jul 09, 2018 | 87.80 | 90.11 | 87.80 | 89.95 | 16,572,795 | +2.70(+3.09%) |
Jul 06, 2018 | 86.47 | 87.62 | 85.70 | 87.25 | 14,518,315 | +0.29(+0.33%) |
Jul 05, 2018 | 87.31 | 87.52 | 86.81 | 86.97 | 12,787,099 | +0.56(+0.65%) |
Jul 03, 2018 | 86.41 | 86.41 | 86.41 | 0 | -1.23(-1.40%) | |
Jul 02, 2018 | 86.50 | 87.62 | 86.22 | 87.63 | 13,345,353 | +0.73(+0.84%) |
Jun 29, 2018 | 86.86 | 86.90 | 22,749,374 | -0.61(-0.70%) | ||
Jun 28, 2018 | 86.47 | 87.95 | 86.32 | 87.51 | 17,365,848 | +1.41(+1.64%) |
Jun 27, 2018 | 87.30 | 88.33 | 86.09 | 86.10 | 19,512,006 | -1.35(-1.54%) |
Jun 26, 2018 | 87.33 | 87.74 | 85.99 | 87.45 | 20,468,518 | +0.06(+0.07%) |
Jun 25, 2018 | 88.12 | 88.15 | 86.70 | 87.39 | 20,266,808 | -0.80(-0.91%) |
Jun 22, 2018 | 90.20 | 90.38 | 87.99 | 88.19 | 23,908,158 | -1.47(-1.64%) |
Jun 21, 2018 | 89.32 | 90.24 | 88.87 | 89.66 | 13,246,710 | -0.02(-0.03%) |
Jun 20, 2018 | 90.22 | 90.60 | 89.60 | 89.69 | 10,642,188 | -0.01(-0.01%) |
Jun 19, 2018 | 89.15 | 89.97 | 88.90 | 89.69 | 15,236,673 | -0.53(-0.58%) |
Jun 18, 2018 | 89.45 | 90.39 | 88.98 | 90.22 | 11,729,655 | +0.23(+0.26%) |
Jun 15, 2018 | 90.38 | 88.63 | 89.99 | 31,210,282 | -0.11(-0.12%) | |
Jun 14, 2018 | 91.97 | 92.04 | 89.89 | 90.09 | 24,564,212 | -1.62(-1.76%) |
Jun 13, 2018 | 92.12 | 92.94 | 91.39 | 91.71 | 17,957,984 | -0.18(-0.20%) |
Jun 12, 2018 | 92.69 | 93.01 | 91.34 | 91.90 | 18,337,002 | -0.53(-0.58%) |
Jun 11, 2018 | 92.67 | 93.33 | 92.38 | 92.43 | 15,157,032 | -0.23(-0.25%) |
Jun 08, 2018 | 92.25 | 92.69 | 91.79 | 92.66 | 12,450,226 | +0.26(+0.28%) |
Jun 07, 2018 | 92.72 | 92.99 | 91.76 | 92.40 | 16,117,590 | +0.37(+0.40%) |
Jun 06, 2018 | 92.35 | 92.04 | 18,527,972 | +2.10(+2.34%) | ||
Jun 05, 2018 | 90.27 | 90.33 | 89.29 | 89.94 | 12,486,634 | -0.51(-0.56%) |
Jun 04, 2018 | 90.89 | 91.12 | 90.29 | 90.44 | 10,707,762 | +0.04(+0.05%) |
Jun 01, 2018 | 90.35 | 90.85 | 89.90 | 90.40 | 16,300,485 | +1.16(+1.30%) |
May 31, 2018 | 90.03 | 90.23 | 88.75 | 89.24 | 23,747,922 | -1.12(-1.24%) |
May 30, 2018 | 89.77 | 90.57 | 88.94 | 90.36 | 20,970,484 | +2.02(+2.28%) |
May 29, 2018 | 91.05 | 91.07 | 87.53 | 88.34 | 36,741,248 | -3.94(-4.27%) |
May 25, 2018 | 92.29 | 92.29 | 92.29 | 0 | -0.48(-0.51%) | |
May 24, 2018 | 93.52 | 93.53 | 91.83 | 92.76 | 16,888,122 | -1.05(-1.12%) |
May 23, 2018 | 93.83 | 94.05 | 92.67 | 93.81 | 13,733,793 | -0.43(-0.46%) |
May 22, 2018 | 93.70 | 95.31 | 93.65 | 94.25 | 13,794,238 | +0.72(+0.77%) |
May 21, 2018 | 93.45 | 93.86 | 93.34 | 93.53 | 11,321,551 | +0.85(+0.92%) |
May 18, 2018 | 94.03 | 94.07 | 92.44 | 92.68 | 14,156,731 | -1.53(-1.62%) |
May 17, 2018 | 94.41 | 94.58 | 93.57 | 94.21 | 10,332,686 | -0.32(-0.34%) |
May 16, 2018 | 94.15 | 94.81 | 93.93 | 94.52 | 9,078,325 | +0.26(+0.27%) |
May 15, 2018 | 95.00 | 95.00 | 93.88 | 94.26 | 13,832,300 | -0.73(-0.76%) |
May 14, 2018 | 95.16 | 95.66 | 94.86 | 94.99 | 10,444,660 | +0.03(+0.04%) |
May 11, 2018 | 95.48 | 95.68 | 94.81 | 94.96 | 12,294,199 | -0.36(-0.38%) |
May 10, 2018 | 94.40 | 95.44 | 94.03 | 95.31 | 10,982,370 | +0.73(+0.78%) |
May 09, 2018 | 92.94 | 94.77 | 92.60 | 94.58 | 13,630,434 | +2.02(+2.18%) |
May 08, 2018 | 91.35 | 92.85 | 91.14 | 92.56 | 15,040,246 | +1.35(+1.48%) |
May 07, 2018 | 90.70 | 91.47 | 90.37 | 91.21 | 11,222,962 | +0.78(+0.87%) |
May 04, 2018 | 88.76 | 90.69 | 88.38 | 90.43 | 14,350,450 | +0.99(+1.11%) |
May 03, 2018 | 89.73 | 89.86 | 87.72 | 89.44 | 18,439,908 | -0.57(-0.63%) |
May 02, 2018 | 90.16 | 91.31 | 89.84 | 90.00 | 14,583,036 | -0.72(-0.79%) |