Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 92.26 | 92.29 | 92.11 | 92.18 | 2,645,355 | -0.04(-0.05%) |
Sep 27, 2018 | 92.16 | 92.23 | 92.11 | 92.22 | 1,277,165 | +0.03(+0.04%) |
Sep 26, 2018 | 92.06 | 92.24 | 92.01 | 92.19 | 1,358,111 | +0.16(+0.17%) |
Sep 25, 2018 | 91.99 | 92.04 | 91.96 | 92.03 | 1,047,587 | -0.03(-0.04%) |
Sep 24, 2018 | 92.10 | 92.21 | 92.06 | 92.06 | 1,666,228 | -0.09(-0.10%) |
Sep 21, 2018 | 92.09 | 92.21 | 92.09 | 92.16 | 946,346 | +0.01(+0.01%) |
Sep 20, 2018 | 92.04 | 92.25 | 92.01 | 92.15 | 1,236,578 | +0.12(+0.14%) |
Sep 19, 2018 | 92.10 | 92.10 | 91.88 | 92.02 | 1,183,555 | -0.10(-0.11%) |
Sep 18, 2018 | 92.26 | 92.27 | 92.08 | 92.12 | 1,069,769 | -0.19(-0.21%) |
Sep 17, 2018 | 92.26 | 92.36 | 92.24 | 92.31 | 1,761,904 | +0.02(+0.02%) |
Sep 14, 2018 | 92.31 | 92.42 | 92.26 | 92.30 | 1,594,365 | -0.17(-0.18%) |
Sep 13, 2018 | 92.60 | 92.60 | 92.46 | 92.46 | 1,868,222 | -0.13(-0.14%) |
Sep 12, 2018 | 92.66 | 92.69 | 92.59 | 92.60 | 1,501,927 | +0.08(+0.09%) |
Sep 11, 2018 | 92.56 | 92.61 | 92.47 | 92.51 | 3,064,109 | -0.19(-0.21%) |
Sep 10, 2018 | 92.70 | 92.74 | 92.66 | 92.71 | 2,199,269 | +0.02(+0.03%) |
Sep 07, 2018 | 92.71 | 92.72 | 92.58 | 92.68 | 1,744,009 | -0.27(-0.29%) |
Sep 06, 2018 | 92.89 | 92.98 | 92.85 | 92.95 | 1,894,925 | +0.08(+0.09%) |
Sep 05, 2018 | 92.86 | 92.92 | 92.81 | 92.86 | 2,601,208 | -0.09(-0.10%) |
Sep 04, 2018 | 92.98 | 93.04 | 92.89 | 92.96 | 7,512,465 | -0.13(-0.14%) |
Aug 31, 2018 | 93.08 | 93.08 | 93.08 | 0 | -0.11(-0.12%) | |
Aug 30, 2018 | 93.20 | 93.26 | 93.14 | 93.19 | 1,747,245 | +0.08(+0.09%) |
Aug 29, 2018 | 93.11 | 93.15 | 93.02 | 93.11 | 1,139,078 | +0.00(+0.00%) |
Aug 28, 2018 | 93.13 | 93.18 | 93.05 | 93.11 | 891,210 | -0.18(-0.20%) |
Aug 27, 2018 | 93.33 | 93.37 | 93.27 | 93.29 | 1,091,023 | -0.14(-0.15%) |
Aug 24, 2018 | 93.22 | 93.43 | 93.18 | 93.43 | 1,030,415 | +0.09(+0.10%) |
Aug 23, 2018 | 93.33 | 93.37 | 93.27 | 93.34 | 865,398 | +0.07(+0.08%) |
Aug 22, 2018 | 93.27 | 93.28 | 93.16 | 93.27 | 1,854,414 | +0.20(+0.21%) |
Aug 21, 2018 | 93.06 | 93.08 | 92.99 | 93.07 | 894,780 | -0.06(-0.06%) |
Aug 20, 2018 | 93.08 | 93.17 | 93.05 | 93.13 | 736,240 | +0.18(+0.20%) |
Aug 17, 2018 | 92.96 | 93.02 | 92.85 | 92.94 | 769,469 | +0.04(+0.04%) |
Aug 16, 2018 | 92.92 | 92.93 | 92.76 | 92.90 | 1,037,649 | -0.06(-0.06%) |
Aug 15, 2018 | 92.88 | 92.98 | 92.86 | 92.96 | 1,135,679 | +0.18(+0.20%) |
Aug 14, 2018 | 92.88 | 92.88 | 92.73 | 92.78 | 1,017,756 | -0.12(-0.13%) |
Aug 13, 2018 | 92.88 | 92.93 | 92.83 | 92.89 | 1,934,625 | -0.02(-0.02%) |
Aug 10, 2018 | 92.86 | 93.03 | 92.84 | 92.91 | 854,845 | +0.30(+0.32%) |
Aug 09, 2018 | 92.54 | 92.62 | 92.49 | 92.61 | 1,318,981 | +0.22(+0.23%) |
Aug 08, 2018 | 92.39 | 92.44 | 92.33 | 92.39 | 1,933,617 | +0.01(+0.01%) |
Aug 07, 2018 | 92.49 | 92.49 | 92.38 | 92.39 | 1,865,532 | -0.12(-0.13%) |
Aug 06, 2018 | 92.60 | 92.69 | 92.48 | 92.51 | 930,652 | +0.02(+0.02%) |
Aug 03, 2018 | 92.39 | 92.53 | 92.39 | 92.49 | 912,646 | +0.18(+0.20%) |
Aug 02, 2018 | 92.33 | 92.39 | 92.22 | 92.31 | 2,610,183 | +0.05(+0.05%) |
Aug 01, 2018 | 92.27 | 92.33 | 92.19 | 92.26 | 3,012,343 | -0.23(-0.24%) |
Jul 31, 2018 | 92.49 | 92.51 | 92.42 | 92.49 | 1,657,339 | +0.14(+0.15%) |
Jul 30, 2018 | 92.31 | 92.44 | 92.29 | 92.35 | 1,125,535 | -0.05(-0.05%) |
Jul 27, 2018 | 92.47 | 92.48 | 92.34 | 92.40 | 905,958 | +0.14(+0.15%) |
Jul 26, 2018 | 92.46 | 92.50 | 92.25 | 92.26 | 929,349 | -0.09(-0.10%) |
Jul 25, 2018 | 92.50 | 92.58 | 92.31 | 92.35 | 1,021,882 | +0.02(+0.02%) |
Jul 24, 2018 | 92.30 | 92.37 | 92.25 | 92.33 | 960,934 | +0.05(+0.05%) |
Jul 23, 2018 | 92.63 | 92.63 | 92.26 | 92.28 | 970,538 | -0.44(-0.47%) |
Jul 20, 2018 | 92.94 | 93.02 | 92.70 | 92.72 | 812,147 | -0.22(-0.24%) |
Jul 19, 2018 | 92.86 | 93.00 | 92.84 | 92.94 | 1,334,053 | +0.13(+0.14%) |
Jul 18, 2018 | 92.94 | 92.94 | 92.78 | 92.81 | 2,844,590 | -0.15(-0.16%) |
Jul 17, 2018 | 93.10 | 93.11 | 92.94 | 92.96 | 945,179 | -0.12(-0.13%) |
Jul 16, 2018 | 93.09 | 93.12 | 92.95 | 93.08 | 1,170,146 | -0.25(-0.27%) |
Jul 13, 2018 | 93.18 | 93.37 | 93.18 | 93.33 | 1,622,785 | +0.18(+0.20%) |
Jul 12, 2018 | 93.11 | 93.19 | 93.05 | 93.15 | 1,243,273 | -0.07(-0.08%) |
Jul 11, 2018 | 93.28 | 93.28 | 93.12 | 93.22 | 788,890 | +0.10(+0.11%) |
Jul 10, 2018 | 93.24 | 93.31 | 93.10 | 93.12 | 1,142,117 | -0.14(-0.15%) |
Jul 09, 2018 | 93.27 | 93.31 | 93.22 | 93.27 | 1,090,634 | -0.19(-0.20%) |
Jul 06, 2018 | 93.44 | 93.48 | 93.36 | 93.46 | 811,809 | +0.13(+0.14%) |
Jul 05, 2018 | 93.26 | 93.37 | 93.21 | 93.32 | 1,005,909 | +0.11(+0.12%) |
Jul 03, 2018 | 93.22 | 93.22 | 93.22 | 0 | +0.20(+0.21%) |