Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 93.93 | 92.44 | 92.71 | 29,839,722 | -0.02(-0.02%) | |
Jun 28, 2018 | 91.55 | 93.17 | 91.44 | 92.72 | 28,347,216 | +1.02(+1.12%) |
Jun 27, 2018 | 93.62 | 94.03 | 91.62 | 91.70 | 33,289,160 | -1.45(-1.55%) |
Jun 26, 2018 | 92.90 | 94.09 | 92.84 | 93.15 | 28,607,036 | +0.65(+0.70%) |
Jun 25, 2018 | 94.01 | 94.12 | 91.47 | 92.50 | 37,688,384 | -1.90(-2.01%) |
Jun 22, 2018 | 94.40 | 94.74 | 93.67 | 94.40 | 41,401,836 | -0.69(-0.72%) |
Jun 21, 2018 | 95.96 | 96.33 | 94.84 | 95.08 | 24,668,842 | -0.69(-0.72%) |
Jun 20, 2018 | 95.30 | 96.38 | 95.07 | 95.77 | 27,846,550 | +0.95(+1.00%) |
Jun 19, 2018 | 94.95 | 93.54 | 94.82 | 30,473,942 | +0.00(+0.00%) | |
Jun 18, 2018 | 94.02 | 95.06 | 93.47 | 94.82 | 25,082,952 | +0.69(+0.73%) |
Jun 15, 2018 | 95.35 | 94.08 | 94.14 | 69,925,000 | -1.21(-1.27%) | |
Jun 14, 2018 | 95.56 | 95.92 | 94.95 | 95.35 | 27,326,126 | +0.54(+0.57%) |
Jun 13, 2018 | 95.63 | 95.90 | 94.54 | 94.81 | 31,368,244 | -0.43(-0.45%) |
Jun 12, 2018 | 95.05 | 95.37 | 94.72 | 95.24 | 19,491,180 | +0.24(+0.26%) |
Jun 11, 2018 | 94.96 | 95.51 | 94.64 | 95.00 | 24,986,032 | -0.55(-0.57%) |
Jun 08, 2018 | 95.04 | 95.85 | 94.52 | 95.55 | 23,576,666 | +0.71(+0.74%) |
Jun 07, 2018 | 96.50 | 96.54 | 94.37 | 94.84 | 30,025,830 | -1.51(-1.57%) |
Jun 06, 2018 | 95.80 | 96.35 | 22,466,364 | +0.28(+0.29%) | ||
Jun 05, 2018 | 95.89 | 96.20 | 95.45 | 96.07 | 25,010,242 | +0.49(+0.51%) |
Jun 04, 2018 | 95.20 | 95.76 | 94.81 | 95.58 | 29,010,702 | +0.83(+0.87%) |
Jun 01, 2018 | 93.34 | 94.82 | 93.23 | 94.76 | 30,480,496 | +1.83(+1.97%) |
May 31, 2018 | 93.35 | 94.00 | 92.71 | 92.92 | 36,299,396 | -0.10(-0.11%) |
May 30, 2018 | 92.42 | 93.31 | 92.05 | 93.03 | 23,569,100 | +0.88(+0.96%) |
May 29, 2018 | 91.98 | 92.96 | 91.41 | 92.14 | 30,495,812 | -0.33(-0.36%) |
May 25, 2018 | 92.47 | 92.47 | 92.47 | 0 | +0.05(+0.05%) | |
May 24, 2018 | 92.81 | 93.02 | 91.01 | 92.42 | 28,341,360 | -0.33(-0.35%) |
May 23, 2018 | 90.92 | 92.82 | 90.55 | 92.75 | 22,603,682 | +1.09(+1.19%) |
May 22, 2018 | 91.83 | 92.29 | 91.38 | 91.66 | 16,423,751 | -0.09(-0.10%) |
May 21, 2018 | 91.19 | 92.14 | 91.00 | 91.76 | 20,655,836 | +1.17(+1.29%) |
May 18, 2018 | 90.26 | 91.13 | 90.26 | 90.59 | 19,003,588 | +0.17(+0.19%) |
May 17, 2018 | 90.97 | 91.70 | 90.09 | 90.42 | 18,339,994 | -0.91(-1.00%) |
May 16, 2018 | 91.53 | 91.57 | 90.83 | 91.33 | 18,490,390 | +0.23(+0.26%) |
May 15, 2018 | 91.02 | 91.59 | 90.18 | 91.10 | 26,272,928 | -0.66(-0.72%) |
May 14, 2018 | 91.66 | 92.38 | 91.09 | 91.76 | 20,781,656 | +0.31(+0.34%) |
May 11, 2018 | 91.55 | 91.61 | 90.84 | 91.45 | 17,924,162 | -0.20(-0.21%) |
May 10, 2018 | 91.23 | 91.69 | 90.85 | 91.65 | 23,913,404 | +0.91(+1.00%) |
May 09, 2018 | 89.87 | 90.77 | 88.97 | 90.74 | 29,192,664 | +1.06(+1.18%) |
May 08, 2018 | 89.72 | 90.01 | 88.99 | 89.69 | 24,402,442 | -0.38(-0.43%) |
May 07, 2018 | 89.09 | 90.53 | 89.02 | 90.07 | 25,915,646 | +0.99(+1.11%) |
May 04, 2018 | 87.35 | 89.27 | 86.98 | 89.08 | 24,070,062 | +1.02(+1.16%) |
May 03, 2018 | 87.02 | 88.86 | 86.54 | 88.06 | 33,267,922 | +0.52(+0.60%) |
May 02, 2018 | 88.92 | 89.09 | 87.23 | 87.53 | 29,343,914 | -1.39(-1.57%) |
May 01, 2018 | 87.25 | 89.20 | 86.86 | 88.93 | 33,553,332 | +1.39(+1.58%) |
Apr 30, 2018 | 90.17 | 90.23 | 87.20 | 87.54 | 44,356,476 | -2.15(-2.40%) |
Apr 27, 2018 | 91.36 | 91.63 | 87.91 | 89.69 | 51,569,488 | +1.46(+1.66%) |
Apr 26, 2018 | 87.57 | 89.07 | 87.15 | 88.23 | 45,360,840 | +1.83(+2.11%) |
Apr 25, 2018 | 87.34 | 87.34 | 84.52 | 86.41 | 36,017,260 | -0.76(-0.87%) |
Apr 24, 2018 | 90.09 | 90.30 | 86.50 | 87.17 | 36,876,344 | -2.09(-2.34%) |
Apr 23, 2018 | 89.62 | 90.13 | 88.58 | 89.25 | 23,855,178 | +0.33(+0.37%) |
Apr 20, 2018 | 89.78 | 89.97 | 88.04 | 88.93 | 33,282,010 | -1.04(-1.15%) |
Apr 19, 2018 | 90.27 | 90.86 | 89.25 | 89.97 | 25,158,614 | -0.31(-0.34%) |
Apr 18, 2018 | 90.07 | 90.54 | 89.41 | 90.27 | 22,475,456 | +0.35(+0.39%) |
Apr 17, 2018 | 88.93 | 90.37 | 88.81 | 89.93 | 28,596,272 | +1.78(+2.02%) |
Apr 16, 2018 | 88.06 | 88.61 | 87.45 | 88.15 | 21,670,906 | +1.02(+1.17%) |
Apr 13, 2018 | 88.04 | 88.16 | 86.53 | 87.13 | 24,940,444 | -0.47(-0.53%) |
Apr 12, 2018 | 86.52 | 88.14 | 86.52 | 87.60 | 28,582,708 | +1.61(+1.87%) |
Apr 11, 2018 | 86.13 | 87.33 | 85.63 | 85.99 | 26,557,978 | -0.95(-1.10%) |
Apr 10, 2018 | 86.48 | 87.32 | 85.78 | 86.94 | 28,773,678 | +1.98(+2.32%) |
Apr 09, 2018 | 85.22 | 87.21 | 84.83 | 84.97 | 33,682,348 | +0.51(+0.60%) |
Apr 06, 2018 | 84.46 | 40,622,920 | -2.01(-2.33%) | |||
Apr 05, 2018 | 86.53 | 87.12 | 85.56 | 86.47 | 31,736,076 | +0.05(+0.05%) |
Apr 04, 2018 | 82.23 | 86.83 | 82.12 | 86.43 | 37,976,656 | +2.45(+2.92%) |
Apr 03, 2018 | 83.85 | 84.29 | 82.27 | 83.98 | 39,752,232 | +1.11(+1.34%) |