Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 98.28 | 98.95 | 97.58 | 98.42 | 853,335 | +0.53(+0.54%) |
Jul 30, 2018 | 97.46 | 98.91 | 97.43 | 97.89 | 861,912 | +0.47(+0.49%) |
Jul 27, 2018 | 98.17 | 99.43 | 97.30 | 97.42 | 522,250 | -0.87(-0.88%) |
Jul 26, 2018 | 96.94 | 98.41 | 96.82 | 98.29 | 668,291 | +1.86(+1.93%) |
Jul 25, 2018 | 95.64 | 96.50 | 95.42 | 96.42 | 568,784 | +0.49(+0.51%) |
Jul 24, 2018 | 96.17 | 96.38 | 95.38 | 95.93 | 948,073 | +0.05(+0.06%) |
Jul 23, 2018 | 95.36 | 96.16 | 94.61 | 95.88 | 1,057,325 | -0.02(-0.02%) |
Jul 20, 2018 | 95.13 | 96.31 | 94.58 | 95.89 | 1,086,234 | +0.29(+0.31%) |
Jul 19, 2018 | 96.67 | 96.71 | 95.21 | 95.60 | 677,430 | -1.53(-1.57%) |
Jul 18, 2018 | 96.32 | 97.23 | 95.97 | 97.13 | 884,729 | +1.07(+1.11%) |
Jul 17, 2018 | 96.44 | 96.70 | 95.50 | 96.06 | 859,987 | -0.29(-0.31%) |
Jul 16, 2018 | 96.94 | 97.10 | 95.75 | 96.35 | 890,652 | -0.04(-0.04%) |
Jul 13, 2018 | 95.74 | 96.81 | 95.02 | 96.39 | 854,182 | +0.49(+0.51%) |
Jul 12, 2018 | 97.11 | 97.27 | 95.59 | 95.89 | 800,801 | -0.60(-0.62%) |
Jul 11, 2018 | 95.86 | 96.89 | 94.68 | 96.49 | 1,304,864 | +0.77(+0.80%) |
Jul 10, 2018 | 96.37 | 96.62 | 94.94 | 95.73 | 1,394,545 | +0.81(+0.86%) |
Jul 09, 2018 | 94.05 | 94.98 | 93.23 | 94.91 | 1,122,778 | +1.47(+1.58%) |
Jul 06, 2018 | 93.38 | 94.58 | 93.00 | 93.44 | 1,127,163 | -0.29(-0.30%) |
Jul 05, 2018 | 94.49 | 94.52 | 91.37 | 93.73 | 1,140,807 | -0.42(-0.45%) |
Jul 03, 2018 | 94.15 | 94.15 | 94.15 | 0 | +1.52(+1.64%) | |
Jul 02, 2018 | 92.11 | 93.01 | 91.53 | 92.63 | 1,328,619 | +0.29(+0.31%) |
Jun 29, 2018 | 93.69 | 94.12 | 92.29 | 92.34 | 983,795 | -1.28(-1.37%) |
Jun 28, 2018 | 91.15 | 94.57 | 90.90 | 93.63 | 1,780,134 | +2.31(+2.53%) |
Jun 27, 2018 | 90.17 | 92.47 | 90.17 | 91.32 | 1,638,635 | +0.89(+0.99%) |
Jun 26, 2018 | 91.67 | 91.75 | 89.22 | 90.42 | 1,145,818 | -1.12(-1.22%) |
Jun 25, 2018 | 91.46 | 92.80 | 90.51 | 91.54 | 1,219,194 | +0.20(+0.21%) |
Jun 22, 2018 | 91.59 | 93.09 | 91.13 | 91.34 | 1,653,048 | +0.15(+0.17%) |
Jun 21, 2018 | 90.44 | 92.22 | 90.23 | 91.19 | 1,267,779 | +0.81(+0.90%) |
Jun 20, 2018 | 89.09 | 91.13 | 88.62 | 90.38 | 1,864,666 | +1.51(+1.70%) |
Jun 19, 2018 | 84.48 | 89.09 | 84.48 | 88.87 | 2,240,917 | +3.90(+4.59%) |
Jun 18, 2018 | 84.61 | 85.39 | 84.39 | 84.97 | 547,964 | -0.23(-0.27%) |
Jun 15, 2018 | 85.58 | 83.61 | 85.20 | 1,194,358 | -0.24(-0.28%) | |
Jun 14, 2018 | 86.94 | 87.41 | 85.34 | 85.45 | 682,135 | -1.28(-1.47%) |
Jun 13, 2018 | 86.10 | 87.44 | 85.82 | 86.72 | 1,217,062 | +1.11(+1.29%) |
Jun 12, 2018 | 84.88 | 86.11 | 84.80 | 85.62 | 738,061 | +0.74(+0.87%) |
Jun 11, 2018 | 87.81 | 88.02 | 84.86 | 84.87 | 854,121 | -2.83(-3.23%) |
Jun 08, 2018 | 86.94 | 87.77 | 86.61 | 87.70 | 660,473 | +0.70(+0.81%) |
Jun 07, 2018 | 85.21 | 87.18 | 84.78 | 87.00 | 1,190,861 | +1.78(+2.09%) |
Jun 06, 2018 | 85.21 | 691,929 | +1.09(+1.29%) | |||
Jun 05, 2018 | 83.97 | 84.41 | 83.34 | 84.13 | 673,953 | +0.06(+0.07%) |
Jun 04, 2018 | 84.09 | 84.22 | 83.15 | 84.06 | 671,970 | +0.13(+0.16%) |
Jun 01, 2018 | 84.34 | 84.68 | 83.47 | 83.93 | 872,472 | +0.63(+0.76%) |
May 31, 2018 | 85.01 | 85.41 | 82.99 | 83.30 | 920,593 | -1.82(-2.14%) |
May 30, 2018 | 85.49 | 85.78 | 84.44 | 85.12 | 882,285 | +0.06(+0.07%) |
May 29, 2018 | 85.40 | 86.86 | 84.41 | 85.05 | 739,366 | -1.05(-1.22%) |
May 25, 2018 | 86.11 | 86.11 | 86.11 | 0 | -0.07(-0.08%) | |
May 24, 2018 | 84.34 | 86.70 | 84.28 | 86.18 | 970,561 | +1.59(+1.88%) |
May 23, 2018 | 85.08 | 85.76 | 84.21 | 84.59 | 693,092 | -0.66(-0.77%) |
May 22, 2018 | 86.94 | 88.25 | 85.10 | 85.25 | 1,001,924 | -1.65(-1.90%) |
May 21, 2018 | 85.51 | 87.16 | 85.18 | 86.90 | 1,193,248 | +1.80(+2.12%) |
May 18, 2018 | 83.92 | 86.10 | 83.37 | 85.10 | 990,619 | +1.45(+1.73%) |
May 17, 2018 | 83.55 | 84.70 | 83.03 | 83.65 | 1,347,035 | +0.31(+0.37%) |
May 16, 2018 | 79.92 | 83.74 | 79.91 | 83.34 | 2,107,531 | +3.75(+4.72%) |
May 15, 2018 | 77.42 | 79.68 | 77.21 | 79.59 | 945,689 | +2.16(+2.80%) |
May 14, 2018 | 77.79 | 78.04 | 77.17 | 77.42 | 408,452 | -0.27(-0.34%) |
May 11, 2018 | 77.79 | 78.42 | 77.21 | 77.69 | 420,846 | +0.01(+0.01%) |
May 10, 2018 | 76.74 | 77.76 | 76.12 | 77.68 | 609,532 | +1.04(+1.35%) |
May 09, 2018 | 76.93 | 77.02 | 75.53 | 76.64 | 697,253 | -0.11(-0.14%) |
May 08, 2018 | 77.59 | 77.71 | 76.27 | 76.75 | 726,901 | -0.69(-0.89%) |
May 07, 2018 | 78.51 | 78.51 | 76.50 | 77.44 | 704,473 | -0.57(-0.73%) |
May 04, 2018 | 77.83 | 78.76 | 75.30 | 78.01 | 1,252,259 | -0.61(-0.78%) |
May 03, 2018 | 79.05 | 79.05 | 75.77 | 78.62 | 1,149,153 | -0.90(-1.14%) |
May 02, 2018 | 81.18 | 81.20 | 79.29 | 79.52 | 589,197 | -1.95(-2.40%) |