Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 94.46 | 94.46 | 94.46 | 0 | +0.02(+0.02%) | |
Mar 28, 2018 | 94.49 | 94.51 | 94.31 | 94.44 | 616,098 | +0.14(+0.15%) |
Mar 27, 2018 | 94.15 | 94.36 | 94.13 | 94.30 | 494,352 | +0.22(+0.23%) |
Mar 26, 2018 | 94.04 | 94.16 | 94.02 | 94.09 | 600,725 | -0.07(-0.07%) |
Mar 23, 2018 | 94.12 | 94.19 | 94.09 | 94.16 | 493,464 | -0.09(-0.09%) |
Mar 22, 2018 | 94.17 | 94.35 | 94.13 | 94.24 | 559,920 | +0.26(+0.28%) |
Mar 21, 2018 | 93.97 | 94.04 | 93.88 | 93.98 | 434,615 | +0.00(+0.00%) |
Mar 20, 2018 | 94.04 | 94.04 | 93.92 | 93.98 | 492,117 | -0.09(-0.09%) |
Mar 19, 2018 | 94.01 | 94.17 | 93.97 | 94.07 | 803,225 | -0.03(-0.03%) |
Mar 16, 2018 | 93.98 | 94.13 | 93.98 | 94.09 | 569,041 | +0.08(+0.08%) |
Mar 15, 2018 | 94.03 | 94.13 | 94.01 | 94.02 | 491,915 | -0.02(-0.02%) |
Mar 14, 2018 | 93.95 | 94.12 | 93.95 | 94.03 | 537,495 | +0.05(+0.06%) |
Mar 13, 2018 | 93.92 | 94.01 | 93.88 | 93.98 | 533,420 | +0.13(+0.14%) |
Mar 12, 2018 | 93.95 | 94.03 | 93.83 | 93.85 | 481,453 | -0.09(-0.09%) |
Mar 09, 2018 | 93.96 | 94.03 | 93.93 | 93.94 | 400,575 | -0.20(-0.21%) |
Mar 08, 2018 | 94.13 | 94.21 | 94.10 | 94.14 | 305,613 | +0.06(+0.06%) |
Mar 07, 2018 | 94.11 | 94.00 | 94.08 | 478,014 | +0.14(+0.15%) | |
Mar 06, 2018 | 94.05 | 94.12 | 93.92 | 93.94 | 481,692 | -0.07(-0.07%) |
Mar 05, 2018 | 94.16 | 94.16 | 93.90 | 94.01 | 449,572 | +0.03(+0.03%) |
Mar 02, 2018 | 94.22 | 94.22 | 93.98 | 93.98 | 599,656 | -0.28(-0.29%) |
Mar 01, 2018 | 94.05 | 94.28 | 94.01 | 94.26 | 526,426 | +0.26(+0.28%) |
Feb 28, 2018 | 93.93 | 94.01 | 93.91 | 94.00 | 344,863 | +0.10(+0.10%) |
Feb 27, 2018 | 94.00 | 94.04 | 93.73 | 93.90 | 768,429 | -0.02(-0.02%) |
Feb 26, 2018 | 94.11 | 94.11 | 93.90 | 93.92 | 566,665 | -0.09(-0.09%) |
Feb 23, 2018 | 93.88 | 94.08 | 93.88 | 94.00 | 507,062 | +0.21(+0.22%) |
Feb 22, 2018 | 93.84 | 93.93 | 93.80 | 93.80 | 585,882 | +0.07(+0.07%) |
Feb 21, 2018 | 93.99 | 94.03 | 93.71 | 93.73 | 696,755 | -0.20(-0.21%) |
Feb 20, 2018 | 93.94 | 93.97 | 93.77 | 93.93 | 597,476 | -0.09(-0.09%) |
Feb 16, 2018 | 94.01 | 94.01 | 94.01 | 0 | +0.10(+0.10%) | |
Feb 15, 2018 | 93.84 | 93.94 | 93.82 | 93.92 | 728,729 | +0.12(+0.13%) |
Feb 14, 2018 | 94.04 | 94.04 | 93.80 | 93.80 | 569,481 | -0.26(-0.28%) |
Feb 13, 2018 | 94.07 | 94.13 | 94.01 | 94.06 | 1,027,177 | +0.03(+0.03%) |
Feb 12, 2018 | 93.92 | 94.04 | 93.87 | 94.03 | 1,025,999 | +0.03(+0.03%) |
Feb 09, 2018 | 94.00 | 94.20 | 93.94 | 94.00 | 1,004,854 | -0.03(-0.04%) |
Feb 08, 2018 | 94.04 | 94.12 | 93.90 | 94.04 | 844,218 | +0.01(+0.01%) |
Feb 07, 2018 | 94.34 | 94.35 | 94.02 | 94.03 | 1,366,291 | -0.16(-0.17%) |
Feb 06, 2018 | 94.26 | 94.36 | 94.17 | 94.19 | 1,632,955 | -0.03(-0.03%) |
Feb 05, 2018 | 94.02 | 94.31 | 93.81 | 94.22 | 766,998 | +0.16(+0.17%) |
Feb 02, 2018 | 94.03 | 94.10 | 93.93 | 94.06 | 964,887 | -0.11(-0.12%) |
Feb 01, 2018 | 94.43 | 94.44 | 94.13 | 94.18 | 1,088,238 | -0.39(-0.41%) |
Jan 31, 2018 | 94.46 | 94.56 | 94.37 | 94.56 | 964,395 | +0.09(+0.09%) |
Jan 30, 2018 | 94.48 | 94.53 | 94.38 | 94.48 | 1,344,785 | -0.04(-0.05%) |
Jan 29, 2018 | 94.68 | 94.69 | 94.49 | 94.52 | 976,589 | -0.29(-0.30%) |
Jan 26, 2018 | 94.88 | 94.93 | 94.74 | 94.81 | 752,707 | -0.22(-0.23%) |
Jan 25, 2018 | 94.89 | 95.03 | 94.86 | 95.02 | 588,841 | +0.09(+0.10%) |
Jan 24, 2018 | 95.01 | 95.01 | 94.83 | 94.93 | 986,729 | -0.09(-0.10%) |
Jan 23, 2018 | 95.15 | 95.17 | 94.99 | 95.02 | 767,520 | -0.02(-0.02%) |
Jan 22, 2018 | 95.09 | 95.16 | 94.98 | 95.04 | 781,538 | -0.02(-0.02%) |
Jan 19, 2018 | 95.07 | 95.16 | 95.01 | 95.06 | 640,772 | -0.06(-0.06%) |
Jan 18, 2018 | 95.11 | 95.14 | 95.04 | 95.12 | 764,585 | -0.03(-0.04%) |
Jan 17, 2018 | 95.11 | 95.22 | 95.07 | 95.15 | 859,921 | +0.06(+0.06%) |
Jan 16, 2018 | 95.12 | 95.25 | 95.11 | 95.09 | 1,398,427 | +0.03(+0.03%) |
Jan 12, 2018 | 95.07 | 95.07 | 95.07 | 0 | -0.14(-0.15%) | |
Jan 11, 2018 | 95.19 | 95.21 | 95.06 | 95.20 | 814,409 | +0.03(+0.04%) |
Jan 10, 2018 | 95.13 | 95.20 | 95.05 | 95.17 | 854,257 | -0.18(-0.19%) |
Jan 09, 2018 | 95.42 | 95.53 | 95.26 | 95.35 | 777,378 | -0.09(-0.10%) |
Jan 08, 2018 | 95.53 | 95.53 | 95.40 | 95.45 | 846,130 | +0.01(+0.01%) |
Jan 05, 2018 | 95.44 | 95.48 | 95.34 | 95.44 | 893,800 | -0.01(-0.01%) |
Jan 04, 2018 | 95.58 | 95.63 | 95.45 | 95.45 | 1,093,400 | -0.20(-0.21%) |
Jan 03, 2018 | 95.58 | 95.65 | 95.57 | 95.64 | 677,155 | +0.11(+0.12%) |