Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 93.18 | 93.84 | 92.54 | 92.76 | 36,364,072 | -0.10(-0.11%) |
May 30, 2018 | 92.26 | 93.14 | 91.88 | 92.86 | 23,611,094 | +0.88(+0.96%) |
May 29, 2018 | 91.82 | 92.79 | 91.25 | 91.98 | 30,550,146 | -0.33(-0.36%) |
May 25, 2018 | 92.31 | 92.31 | 92.31 | 0 | +0.05(+0.05%) | |
May 24, 2018 | 92.65 | 92.85 | 90.85 | 92.26 | 28,391,856 | -0.33(-0.35%) |
May 23, 2018 | 90.76 | 92.65 | 90.39 | 92.59 | 22,643,954 | +1.09(+1.19%) |
May 22, 2018 | 91.67 | 92.13 | 91.22 | 91.50 | 16,453,013 | -0.09(-0.10%) |
May 21, 2018 | 91.03 | 91.98 | 90.84 | 91.59 | 20,692,638 | +1.16(+1.29%) |
May 18, 2018 | 90.10 | 90.96 | 90.10 | 90.43 | 19,037,446 | +0.17(+0.19%) |
May 17, 2018 | 90.81 | 91.54 | 89.93 | 90.26 | 18,372,670 | -0.91(-1.00%) |
May 16, 2018 | 91.37 | 91.41 | 90.67 | 91.17 | 18,523,334 | +0.23(+0.26%) |
May 15, 2018 | 90.86 | 91.43 | 90.02 | 90.94 | 26,319,742 | -0.66(-0.72%) |
May 14, 2018 | 91.50 | 92.22 | 90.93 | 91.60 | 20,818,688 | +0.31(+0.34%) |
May 11, 2018 | 91.39 | 91.45 | 90.67 | 91.29 | 17,956,100 | -0.20(-0.21%) |
May 10, 2018 | 91.07 | 91.53 | 90.68 | 91.49 | 23,956,014 | +0.91(+1.00%) |
May 09, 2018 | 89.71 | 90.61 | 88.82 | 90.58 | 29,244,680 | +1.06(+1.18%) |
May 08, 2018 | 89.56 | 89.85 | 88.83 | 89.53 | 24,445,924 | -0.38(-0.43%) |
May 07, 2018 | 88.93 | 90.37 | 88.86 | 89.91 | 25,961,824 | +0.99(+1.11%) |
May 04, 2018 | 87.20 | 89.11 | 86.83 | 88.92 | 24,112,952 | +1.02(+1.16%) |
May 03, 2018 | 86.86 | 88.70 | 86.39 | 87.90 | 33,327,202 | +0.52(+0.60%) |
May 02, 2018 | 88.76 | 88.93 | 87.08 | 87.38 | 29,396,202 | -1.39(-1.57%) |
May 01, 2018 | 87.10 | 89.04 | 86.70 | 88.77 | 33,613,120 | +1.38(+1.58%) |
Apr 30, 2018 | 90.01 | 90.07 | 87.04 | 87.39 | 44,435,516 | -2.15(-2.40%) |
Apr 27, 2018 | 91.20 | 91.47 | 87.75 | 89.53 | 51,661,376 | +1.46(+1.65%) |
Apr 26, 2018 | 87.41 | 88.91 | 86.99 | 88.08 | 45,441,668 | +1.82(+2.11%) |
Apr 25, 2018 | 87.18 | 87.18 | 84.37 | 86.26 | 36,081,440 | -0.76(-0.87%) |
Apr 24, 2018 | 89.93 | 90.14 | 86.35 | 87.01 | 36,942,052 | -2.08(-2.34%) |
Apr 23, 2018 | 89.46 | 89.97 | 88.42 | 89.10 | 23,897,684 | +0.33(+0.37%) |
Apr 20, 2018 | 89.62 | 89.81 | 87.88 | 88.77 | 33,341,316 | -1.04(-1.15%) |
Apr 19, 2018 | 90.11 | 90.70 | 89.09 | 89.81 | 25,203,444 | -0.31(-0.34%) |
Apr 18, 2018 | 89.91 | 90.38 | 89.25 | 90.11 | 22,515,504 | +0.35(+0.39%) |
Apr 17, 2018 | 88.77 | 90.21 | 88.66 | 89.77 | 28,647,226 | +1.78(+2.02%) |
Apr 16, 2018 | 87.90 | 88.45 | 87.29 | 87.99 | 21,709,522 | +1.02(+1.17%) |
Apr 13, 2018 | 87.88 | 88.00 | 86.38 | 86.97 | 24,984,884 | -0.47(-0.53%) |
Apr 12, 2018 | 86.37 | 87.98 | 86.37 | 87.44 | 28,633,640 | +1.61(+1.87%) |
Apr 11, 2018 | 85.97 | 87.17 | 85.48 | 85.83 | 26,605,302 | -0.95(-1.10%) |
Apr 10, 2018 | 86.33 | 87.16 | 85.63 | 86.79 | 28,824,950 | +1.97(+2.32%) |
Apr 09, 2018 | 85.07 | 87.06 | 84.68 | 84.82 | 33,742,364 | +0.50(+0.60%) |
Apr 06, 2018 | 84.31 | 40,695,304 | -2.01(-2.33%) | |||
Apr 05, 2018 | 86.37 | 86.96 | 85.40 | 86.32 | 31,792,624 | +0.05(+0.05%) |
Apr 04, 2018 | 82.09 | 86.68 | 81.98 | 86.27 | 38,044,324 | +2.45(+2.92%) |
Apr 03, 2018 | 83.70 | 84.14 | 82.13 | 83.83 | 39,823,064 | +1.11(+1.34%) |
Apr 02, 2018 | 84.54 | 84.92 | 81.77 | 82.71 | 51,909,504 | -2.57(-3.01%) |
Mar 29, 2018 | 85.28 | 85.28 | 85.28 | 0 | +1.76(+2.10%) | |
Mar 28, 2018 | 83.93 | 85.25 | 83.04 | 83.53 | 56,175,164 | -0.07(-0.09%) |
Mar 27, 2018 | 88.71 | 88.90 | 82.70 | 83.60 | 60,525,404 | -4.03(-4.60%) |
Mar 26, 2018 | 84.67 | 87.83 | 84.47 | 87.63 | 60,343,212 | +6.17(+7.57%) |
Mar 23, 2018 | 83.63 | 84.53 | 81.37 | 81.46 | 47,162,448 | -2.44(-2.91%) |
Mar 22, 2018 | 85.28 | 85.73 | 83.78 | 83.90 | 41,308,880 | -2.51(-2.91%) |
Mar 21, 2018 | 86.83 | 87.88 | 86.16 | 86.41 | 26,173,522 | -0.61(-0.70%) |
Mar 20, 2018 | 86.95 | 87.62 | 86.90 | 87.02 | 24,694,880 | +0.22(+0.26%) |
Mar 19, 2018 | 87.59 | 87.74 | 86.07 | 86.80 | 35,675,372 | -1.60(-1.81%) |
Mar 16, 2018 | 88.47 | 89.12 | 87.76 | 88.39 | 52,526,632 | +0.39(+0.45%) |
Mar 15, 2018 | 87.40 | 88.38 | 86.74 | 88.00 | 29,548,080 | +0.31(+0.35%) |
Mar 14, 2018 | 88.88 | 89.15 | 87.37 | 87.69 | 34,385,300 | -0.52(-0.59%) |
Mar 13, 2018 | 90.64 | 90.86 | 87.81 | 88.22 | 37,868,080 | -2.21(-2.44%) |
Mar 12, 2018 | 90.17 | 90.83 | 89.76 | 90.42 | 27,902,074 | +0.21(+0.24%) |
Mar 09, 2018 | 89.04 | 90.21 | 88.77 | 90.21 | 39,530,136 | +1.97(+2.23%) |
Mar 08, 2018 | 88.09 | 88.86 | 87.61 | 88.24 | 27,400,948 | +0.53(+0.61%) |
Mar 07, 2018 | 87.78 | 86.37 | 87.70 | 28,316,854 | +0.50(+0.58%) | |
Mar 06, 2018 | 88.15 | 88.29 | 86.85 | 87.20 | 23,468,968 | -0.30(-0.34%) |
Mar 05, 2018 | 86.28 | 88.09 | 86.21 | 87.50 | 25,574,798 | +0.55(+0.63%) |
Mar 02, 2018 | 85.57 | 87.04 | 84.90 | 86.95 | 35,134,976 | +0.19(+0.22%) |