Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 99.93 | 100.15 | 98.89 | 99.55 | 29,439,676 | +0.67(+0.67%) |
Jul 30, 2018 | 100.59 | 100.91 | 98.31 | 98.88 | 36,927,004 | -2.17(-2.15%) |
Jul 27, 2018 | 103.40 | 103.40 | 99.61 | 101.05 | 39,432,792 | -1.82(-1.77%) |
Jul 26, 2018 | 103.92 | 104.17 | 102.76 | 102.87 | 33,425,408 | -1.14(-1.09%) |
Jul 25, 2018 | 101.31 | 104.31 | 100.98 | 104.01 | 32,793,512 | +2.98(+2.94%) |
Jul 24, 2018 | 101.89 | 102.12 | 100.66 | 101.03 | 28,039,404 | -0.29(-0.29%) |
Jul 23, 2018 | 99.76 | 101.48 | 99.74 | 101.32 | 31,638,308 | +1.60(+1.60%) |
Jul 20, 2018 | 101.43 | 101.54 | 99.55 | 99.73 | 59,715,052 | +1.75(+1.79%) |
Jul 19, 2018 | 98.47 | 98.83 | 97.49 | 97.97 | 42,625,244 | -0.68(-0.68%) |
Jul 18, 2018 | 99.42 | 99.42 | 98.27 | 98.65 | 31,426,074 | -0.78(-0.78%) |
Jul 17, 2018 | 98.17 | 99.94 | 97.90 | 99.43 | 27,588,294 | +0.98(+0.99%) |
Jul 16, 2018 | 98.91 | 99.31 | 98.08 | 98.45 | 23,208,380 | -0.49(-0.49%) |
Jul 13, 2018 | 97.94 | 99.10 | 97.69 | 98.94 | 26,270,804 | +1.16(+1.19%) |
Jul 12, 2018 | 96.44 | 97.98 | 96.44 | 97.78 | 25,929,292 | +2.07(+2.17%) |
Jul 11, 2018 | 94.92 | 96.04 | 94.88 | 95.70 | 20,923,908 | -0.13(-0.14%) |
Jul 10, 2018 | 95.72 | 96.20 | 95.59 | 95.83 | 20,524,932 | +0.25(+0.27%) |
Jul 09, 2018 | 95.39 | 95.96 | 95.02 | 95.58 | 19,386,930 | +0.65(+0.68%) |
Jul 06, 2018 | 93.74 | 95.19 | 93.74 | 94.93 | 20,496,446 | +1.31(+1.40%) |
Jul 05, 2018 | 93.37 | 93.77 | 92.93 | 93.62 | 20,196,162 | +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 | 93.85 | 20,842,938 | +1.31(+1.42%) |
Jun 29, 2018 | 93.76 | 92.28 | 92.54 | 29,893,544 | -0.02(-0.02%) | |
Jun 28, 2018 | 91.39 | 93.00 | 91.27 | 92.56 | 28,398,344 | +1.02(+1.12%) |
Jun 27, 2018 | 93.45 | 93.86 | 91.45 | 91.54 | 33,349,204 | -1.45(-1.55%) |
Jun 26, 2018 | 92.74 | 93.92 | 92.67 | 92.98 | 28,658,636 | +0.65(+0.70%) |
Jun 25, 2018 | 93.84 | 93.95 | 91.31 | 92.33 | 37,756,364 | -1.90(-2.01%) |
Jun 22, 2018 | 94.23 | 94.57 | 93.50 | 94.23 | 41,476,512 | -0.69(-0.72%) |
Jun 21, 2018 | 95.79 | 96.15 | 94.67 | 94.91 | 24,713,338 | -0.69(-0.72%) |
Jun 20, 2018 | 95.13 | 96.21 | 94.89 | 95.60 | 27,896,778 | +0.95(+1.00%) |
Jun 19, 2018 | 94.78 | 93.37 | 94.65 | 30,528,908 | +0.00(+0.00%) | |
Jun 18, 2018 | 93.85 | 94.89 | 93.30 | 94.65 | 25,128,194 | +0.69(+0.73%) |
Jun 15, 2018 | 95.18 | 93.91 | 93.97 | 70,051,128 | -1.21(-1.27%) | |
Jun 14, 2018 | 95.39 | 95.75 | 94.78 | 95.18 | 27,375,414 | +0.53(+0.57%) |
Jun 13, 2018 | 95.46 | 95.73 | 94.37 | 94.64 | 31,424,824 | -0.43(-0.45%) |
Jun 12, 2018 | 94.88 | 95.20 | 94.55 | 95.07 | 19,526,336 | +0.24(+0.26%) |
Jun 11, 2018 | 94.79 | 95.34 | 94.47 | 94.83 | 25,031,100 | -0.54(-0.57%) |
Jun 08, 2018 | 94.87 | 95.67 | 94.35 | 95.37 | 23,619,190 | +0.70(+0.74%) |
Jun 07, 2018 | 96.33 | 96.37 | 94.20 | 94.67 | 30,079,988 | -1.51(-1.57%) |
Jun 06, 2018 | 95.63 | 96.18 | 22,506,886 | +0.28(+0.29%) | ||
Jun 05, 2018 | 95.72 | 96.03 | 95.28 | 95.90 | 25,055,354 | +0.49(+0.51%) |
Jun 04, 2018 | 95.03 | 95.59 | 94.64 | 95.41 | 29,063,028 | +0.83(+0.87%) |
Jun 01, 2018 | 93.17 | 94.65 | 93.06 | 94.59 | 30,535,472 | +1.83(+1.97%) |
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%) |