Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 99.94 | 100.15 | 98.89 | 99.55 | 29,439,030 | +0.67(+0.67%) |
Jul 30, 2018 | 100.59 | 100.91 | 98.31 | 98.89 | 36,926,192 | -2.17(-2.15%) |
Jul 27, 2018 | 103.40 | 103.40 | 99.61 | 101.05 | 39,431,924 | -1.82(-1.77%) |
Jul 26, 2018 | 103.92 | 104.17 | 102.76 | 102.87 | 33,424,674 | -1.14(-1.09%) |
Jul 25, 2018 | 101.31 | 104.31 | 100.98 | 104.01 | 32,792,790 | +2.97(+2.94%) |
Jul 24, 2018 | 101.89 | 102.12 | 100.66 | 101.03 | 28,038,788 | -0.29(-0.29%) |
Jul 23, 2018 | 99.76 | 101.48 | 99.74 | 101.33 | 31,637,612 | +1.60(+1.60%) |
Jul 20, 2018 | 101.43 | 101.54 | 99.55 | 99.73 | 59,713,740 | +1.75(+1.79%) |
Jul 19, 2018 | 98.47 | 98.83 | 97.50 | 97.97 | 42,624,308 | -0.68(-0.68%) |
Jul 18, 2018 | 99.42 | 99.42 | 98.27 | 98.65 | 31,425,384 | -0.78(-0.78%) |
Jul 17, 2018 | 98.17 | 99.95 | 97.90 | 99.43 | 27,587,688 | +0.98(+0.99%) |
Jul 16, 2018 | 98.91 | 99.31 | 98.08 | 98.45 | 23,207,870 | -0.49(-0.49%) |
Jul 13, 2018 | 97.95 | 99.10 | 97.69 | 98.94 | 26,270,226 | +1.16(+1.19%) |
Jul 12, 2018 | 96.45 | 97.98 | 96.45 | 97.78 | 25,928,722 | +2.07(+2.17%) |
Jul 11, 2018 | 94.92 | 96.04 | 94.88 | 95.70 | 20,923,448 | -0.13(-0.14%) |
Jul 10, 2018 | 95.72 | 96.20 | 95.59 | 95.84 | 20,524,480 | +0.25(+0.27%) |
Jul 09, 2018 | 95.39 | 95.96 | 95.02 | 95.58 | 19,386,504 | +0.65(+0.68%) |
Jul 06, 2018 | 93.74 | 95.19 | 93.74 | 94.93 | 20,495,996 | +1.31(+1.40%) |
Jul 05, 2018 | 93.38 | 93.77 | 92.94 | 93.62 | 20,195,718 | +0.67(+0.72%) |
Jul 03, 2018 | 92.95 | 92.95 | 92.95 | 0 | -0.90(-0.96%) | |
Jul 02, 2018 | 92.06 | 93.90 | 91.97 | 93.86 | 20,842,480 | +1.31(+1.42%) |
Jun 29, 2018 | 93.76 | 92.28 | 92.54 | 29,892,886 | -0.02(-0.02%) | |
Jun 28, 2018 | 91.39 | 93.00 | 91.27 | 92.56 | 28,397,720 | +1.02(+1.12%) |
Jun 27, 2018 | 93.45 | 93.86 | 91.45 | 91.54 | 33,348,470 | -1.45(-1.55%) |
Jun 26, 2018 | 92.74 | 93.92 | 92.67 | 92.98 | 28,658,006 | +0.65(+0.70%) |
Jun 25, 2018 | 93.85 | 93.95 | 91.31 | 92.33 | 37,755,532 | -1.90(-2.01%) |
Jun 22, 2018 | 94.23 | 94.57 | 93.50 | 94.23 | 41,475,600 | -0.69(-0.72%) |
Jun 21, 2018 | 95.79 | 96.15 | 94.67 | 94.92 | 24,712,794 | -0.69(-0.72%) |
Jun 20, 2018 | 95.13 | 96.21 | 94.90 | 95.60 | 27,896,164 | +0.95(+1.00%) |
Jun 19, 2018 | 94.78 | 93.38 | 94.65 | 30,528,238 | +0.00(+0.00%) | |
Jun 18, 2018 | 93.86 | 94.89 | 93.30 | 94.65 | 25,127,642 | +0.69(+0.73%) |
Jun 15, 2018 | 95.18 | 93.91 | 93.97 | 70,049,584 | -1.21(-1.27%) | |
Jun 14, 2018 | 95.39 | 95.75 | 94.78 | 95.18 | 27,374,812 | +0.53(+0.57%) |
Jun 13, 2018 | 95.46 | 95.73 | 94.37 | 94.64 | 31,424,132 | -0.43(-0.45%) |
Jun 12, 2018 | 94.88 | 95.20 | 94.55 | 95.08 | 19,525,906 | +0.24(+0.26%) |
Jun 11, 2018 | 94.79 | 95.34 | 94.47 | 94.83 | 25,030,550 | -0.54(-0.57%) |
Jun 08, 2018 | 94.87 | 95.68 | 94.35 | 95.38 | 23,618,672 | +0.70(+0.74%) |
Jun 07, 2018 | 96.33 | 96.37 | 94.20 | 94.67 | 30,079,326 | -1.51(-1.57%) |
Jun 06, 2018 | 95.63 | 96.18 | 22,506,392 | +0.28(+0.29%) | ||
Jun 05, 2018 | 95.72 | 96.03 | 95.28 | 95.90 | 25,054,802 | +0.49(+0.51%) |
Jun 04, 2018 | 95.03 | 95.59 | 94.64 | 95.41 | 29,062,390 | +0.83(+0.87%) |
Jun 01, 2018 | 93.17 | 94.65 | 93.07 | 94.59 | 30,534,802 | +1.83(+1.97%) |
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%) |