Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 93.18 | 93.83 | 92.54 | 92.76 | 36,364,872 | -0.10(-0.11%) |
May 30, 2018 | 92.26 | 93.14 | 91.88 | 92.86 | 23,611,612 | +0.88(+0.96%) |
May 29, 2018 | 91.82 | 92.79 | 91.24 | 91.98 | 30,550,818 | -0.33(-0.36%) |
May 25, 2018 | 92.30 | 92.30 | 92.30 | 0 | +0.05(+0.05%) | |
May 24, 2018 | 92.65 | 92.85 | 90.85 | 92.26 | 28,392,480 | -0.33(-0.35%) |
May 23, 2018 | 90.76 | 92.65 | 90.39 | 92.59 | 22,644,452 | +1.09(+1.19%) |
May 22, 2018 | 91.67 | 92.13 | 91.22 | 91.50 | 16,453,374 | -0.09(-0.10%) |
May 21, 2018 | 91.03 | 91.98 | 90.84 | 91.59 | 20,693,092 | +1.16(+1.29%) |
May 18, 2018 | 90.10 | 90.96 | 90.10 | 90.43 | 19,037,864 | +0.17(+0.19%) |
May 17, 2018 | 90.80 | 91.54 | 89.93 | 90.26 | 18,373,074 | -0.91(-1.00%) |
May 16, 2018 | 91.37 | 91.40 | 90.67 | 91.17 | 18,523,740 | +0.23(+0.26%) |
May 15, 2018 | 90.86 | 91.43 | 90.02 | 90.93 | 26,320,318 | -0.66(-0.72%) |
May 14, 2018 | 91.50 | 92.21 | 90.93 | 91.60 | 20,819,142 | +0.31(+0.34%) |
May 11, 2018 | 91.38 | 91.45 | 90.67 | 91.29 | 17,956,492 | -0.20(-0.21%) |
May 10, 2018 | 91.07 | 91.52 | 90.68 | 91.49 | 23,956,536 | +0.91(+1.00%) |
May 09, 2018 | 89.71 | 90.61 | 88.81 | 90.58 | 29,245,318 | +1.06(+1.18%) |
May 08, 2018 | 89.56 | 89.85 | 88.83 | 89.52 | 24,446,458 | -0.38(-0.43%) |
May 07, 2018 | 88.93 | 90.36 | 88.86 | 89.91 | 25,962,390 | +0.99(+1.11%) |
May 04, 2018 | 87.20 | 89.11 | 86.82 | 88.92 | 24,113,478 | +1.02(+1.16%) |
May 03, 2018 | 86.86 | 88.70 | 86.38 | 87.90 | 33,327,928 | +0.52(+0.60%) |
May 02, 2018 | 88.76 | 88.93 | 87.08 | 87.37 | 29,396,842 | -1.39(-1.57%) |
May 01, 2018 | 87.09 | 89.04 | 86.70 | 88.77 | 33,613,852 | +1.38(+1.58%) |
Apr 30, 2018 | 90.01 | 90.07 | 87.04 | 87.38 | 44,436,484 | -2.15(-2.40%) |
Apr 27, 2018 | 91.20 | 91.47 | 87.75 | 89.53 | 51,662,504 | +1.46(+1.66%) |
Apr 26, 2018 | 87.41 | 88.91 | 86.99 | 88.08 | 45,442,660 | +1.82(+2.11%) |
Apr 25, 2018 | 87.18 | 87.18 | 84.37 | 86.25 | 36,082,224 | -0.76(-0.87%) |
Apr 24, 2018 | 89.93 | 90.14 | 86.35 | 87.01 | 36,942,860 | -2.08(-2.34%) |
Apr 23, 2018 | 89.46 | 89.97 | 88.42 | 89.09 | 23,898,206 | +0.33(+0.37%) |
Apr 20, 2018 | 89.62 | 89.80 | 87.88 | 88.77 | 33,342,042 | -1.04(-1.15%) |
Apr 19, 2018 | 90.11 | 90.70 | 89.08 | 89.80 | 25,203,994 | -0.31(-0.34%) |
Apr 18, 2018 | 89.91 | 90.37 | 89.25 | 90.11 | 22,515,994 | +0.35(+0.39%) |
Apr 17, 2018 | 88.77 | 90.21 | 88.65 | 89.77 | 28,647,852 | +1.78(+2.02%) |
Apr 16, 2018 | 87.90 | 88.45 | 87.29 | 87.99 | 21,709,994 | +1.02(+1.17%) |
Apr 13, 2018 | 87.88 | 88.00 | 86.37 | 86.97 | 24,985,430 | -0.47(-0.53%) |
Apr 12, 2018 | 86.37 | 87.98 | 86.37 | 87.44 | 28,634,264 | +1.61(+1.87%) |
Apr 11, 2018 | 85.97 | 87.17 | 85.48 | 85.83 | 26,605,882 | -0.95(-1.10%) |
Apr 10, 2018 | 86.33 | 87.16 | 85.63 | 86.79 | 28,825,578 | +1.97(+2.32%) |
Apr 09, 2018 | 85.07 | 87.06 | 84.67 | 84.81 | 33,743,100 | +0.50(+0.60%) |
Apr 06, 2018 | 84.31 | 40,696,192 | -2.01(-2.33%) | |||
Apr 05, 2018 | 86.37 | 86.96 | 85.40 | 86.32 | 31,793,318 | +0.05(+0.05%) |
Apr 04, 2018 | 82.09 | 86.67 | 81.97 | 86.27 | 38,045,156 | +2.45(+2.92%) |
Apr 03, 2018 | 83.70 | 84.14 | 82.12 | 83.82 | 39,823,932 | +1.11(+1.34%) |
Apr 02, 2018 | 84.53 | 84.92 | 81.77 | 82.71 | 51,910,636 | -2.57(-3.01%) |
Mar 29, 2018 | 85.28 | 85.28 | 85.28 | 0 | +1.76(+2.10%) | |
Mar 28, 2018 | 83.93 | 85.24 | 83.04 | 83.52 | 56,176,388 | -0.07(-0.09%) |
Mar 27, 2018 | 88.71 | 88.90 | 82.70 | 83.60 | 60,526,724 | -4.03(-4.60%) |
Mar 26, 2018 | 84.66 | 87.83 | 84.47 | 87.63 | 60,344,528 | +6.17(+7.57%) |
Mar 23, 2018 | 83.63 | 84.52 | 81.37 | 81.46 | 47,163,480 | -2.44(-2.91%) |
Mar 22, 2018 | 85.28 | 85.73 | 83.78 | 83.90 | 41,309,780 | -2.51(-2.91%) |
Mar 21, 2018 | 86.83 | 87.88 | 86.16 | 86.41 | 26,174,092 | -0.61(-0.70%) |
Mar 20, 2018 | 86.94 | 87.62 | 86.90 | 87.02 | 24,695,418 | +0.22(+0.26%) |
Mar 19, 2018 | 87.59 | 87.74 | 86.07 | 86.80 | 35,676,152 | -1.60(-1.81%) |
Mar 16, 2018 | 88.47 | 89.12 | 87.76 | 88.39 | 52,527,776 | +0.39(+0.45%) |
Mar 15, 2018 | 87.39 | 88.37 | 86.74 | 88.00 | 29,548,724 | +0.31(+0.35%) |
Mar 14, 2018 | 88.88 | 89.15 | 87.37 | 87.69 | 34,386,052 | -0.52(-0.59%) |
Mar 13, 2018 | 90.64 | 90.86 | 87.80 | 88.22 | 37,868,908 | -2.21(-2.44%) |
Mar 12, 2018 | 90.17 | 90.83 | 89.76 | 90.42 | 27,902,682 | +0.21(+0.24%) |
Mar 09, 2018 | 89.04 | 90.21 | 88.77 | 90.21 | 39,530,996 | +1.97(+2.23%) |
Mar 08, 2018 | 88.08 | 88.86 | 87.61 | 88.23 | 27,401,546 | +0.53(+0.61%) |
Mar 07, 2018 | 87.78 | 86.37 | 87.70 | 28,317,472 | +0.50(+0.58%) | |
Mar 06, 2018 | 88.15 | 88.29 | 86.85 | 87.20 | 23,469,480 | -0.30(-0.34%) |
Mar 05, 2018 | 86.28 | 88.08 | 86.21 | 87.50 | 25,575,356 | +0.55(+0.63%) |
Mar 02, 2018 | 85.57 | 87.04 | 84.90 | 86.94 | 35,135,744 | +0.19(+0.22%) |