Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 79.38 | 79.38 | 79.38 | 0 | -0.06(-0.08%) | |
Mar 28, 2018 | 81.92 | 82.21 | 79.11 | 79.44 | 1,583,050 | -2.71(-3.30%) |
Mar 27, 2018 | 84.37 | 84.50 | 81.75 | 82.15 | 892,037 | -1.99(-2.37%) |
Mar 26, 2018 | 83.70 | 84.65 | 83.36 | 84.14 | 767,501 | +1.41(+1.70%) |
Mar 23, 2018 | 84.20 | 84.44 | 82.69 | 82.73 | 481,490 | -1.47(-1.75%) |
Mar 22, 2018 | 85.04 | 85.96 | 84.05 | 84.20 | 559,738 | -1.84(-2.14%) |
Mar 21, 2018 | 86.82 | 87.06 | 85.94 | 86.04 | 518,121 | -0.63(-0.73%) |
Mar 20, 2018 | 85.40 | 87.09 | 85.40 | 86.67 | 1,227,431 | +1.37(+1.61%) |
Mar 19, 2018 | 86.95 | 84.49 | 85.30 | 1,948,995 | -1.65(-1.90%) | |
Mar 16, 2018 | 86.72 | 87.66 | 86.49 | 86.95 | 1,547,471 | +0.20(+0.23%) |
Mar 15, 2018 | 87.50 | 87.92 | 86.48 | 86.75 | 1,728,913 | -0.44(-0.50%) |
Mar 14, 2018 | 87.04 | 87.74 | 85.90 | 87.19 | 1,327,423 | +0.24(+0.28%) |
Mar 13, 2018 | 90.55 | 91.00 | 86.72 | 86.95 | 2,483,698 | -4.00(-4.40%) |
Mar 12, 2018 | 91.12 | 91.58 | 89.41 | 90.95 | 1,146,993 | -0.04(-0.04%) |
Mar 09, 2018 | 90.71 | 92.66 | 89.94 | 90.99 | 1,069,279 | +0.18(+0.20%) |
Mar 08, 2018 | 89.79 | 91.07 | 89.40 | 90.81 | 1,927,465 | +1.23(+1.37%) |
Mar 07, 2018 | 89.87 | 89.58 | 1,089,792 | +0.05(+0.06%) | ||
Mar 06, 2018 | 89.26 | 89.66 | 88.72 | 89.53 | 748,730 | +0.18(+0.20%) |
Mar 05, 2018 | 88.66 | 89.53 | 87.09 | 89.35 | 860,883 | +0.30(+0.34%) |
Mar 02, 2018 | 88.43 | 89.19 | 87.43 | 89.05 | 966,686 | +0.26(+0.29%) |
Mar 01, 2018 | 88.87 | 89.64 | 88.16 | 88.79 | 479,922 | -0.25(-0.28%) |
Feb 28, 2018 | 89.02 | 89.72 | 88.55 | 89.04 | 277,951 | +0.21(+0.24%) |
Feb 27, 2018 | 89.24 | 90.03 | 88.82 | 88.83 | 597,550 | -0.40(-0.45%) |
Feb 26, 2018 | 88.95 | 89.29 | 88.64 | 89.23 | 568,054 | +0.52(+0.59%) |
Feb 23, 2018 | 88.65 | 88.96 | 88.17 | 88.71 | 616,013 | +0.45(+0.51%) |
Feb 22, 2018 | 88.79 | 89.00 | 87.96 | 88.26 | 607,358 | -0.34(-0.38%) |
Feb 21, 2018 | 88.20 | 89.21 | 88.08 | 88.60 | 471,559 | +0.14(+0.16%) |
Feb 20, 2018 | 86.98 | 88.89 | 86.94 | 88.46 | 1,173,338 | +1.30(+1.49%) |
Feb 16, 2018 | 87.16 | 87.16 | 87.16 | 0 | -0.09(-0.10%) | |
Feb 15, 2018 | 87.50 | 86.07 | 87.25 | 652,820 | +1.18(+1.37%) | |
Feb 14, 2018 | 85.70 | 86.45 | 85.51 | 86.07 | 728,163 | -0.10(-0.12%) |
Feb 13, 2018 | 84.77 | 86.19 | 84.70 | 86.17 | 748,867 | +0.97(+1.14%) |
Feb 12, 2018 | 84.23 | 85.57 | 84.06 | 85.20 | 1,048,626 | +1.39(+1.66%) |
Feb 09, 2018 | 83.40 | 84.26 | 82.23 | 83.81 | 1,704,782 | +1.08(+1.31%) |
Feb 08, 2018 | 84.31 | 82.12 | 82.73 | 1,486,321 | -1.25(-1.49%) | |
Feb 07, 2018 | 84.50 | 84.63 | 83.69 | 83.98 | 1,393,699 | -0.68(-0.80%) |
Feb 06, 2018 | 82.79 | 84.96 | 82.48 | 84.66 | 2,608,549 | -0.57(-0.67%) |
Feb 05, 2018 | 85.55 | 86.66 | 84.11 | 85.23 | 1,503,307 | -1.34(-1.55%) |
Feb 02, 2018 | 86.21 | 87.17 | 85.58 | 86.57 | 1,624,777 | -0.53(-0.61%) |
Feb 01, 2018 | 88.51 | 88.75 | 87.10 | 87.10 | 1,862,907 | -1.68(-1.89%) |
Jan 31, 2018 | 88.87 | 89.51 | 88.68 | 88.78 | 2,261,461 | +0.31(+0.35%) |
Jan 30, 2018 | 88.68 | 88.68 | 88.20 | 88.47 | 732,301 | -0.91(-1.02%) |
Jan 29, 2018 | 88.71 | 89.48 | 88.71 | 89.38 | 551,201 | +0.24(+0.27%) |
Jan 26, 2018 | 88.80 | 89.33 | 88.54 | 89.14 | 724,029 | +0.90(+1.02%) |
Jan 25, 2018 | 89.30 | 89.72 | 88.19 | 88.24 | 1,362,146 | -0.72(-0.81%) |
Jan 24, 2018 | 89.38 | 89.53 | 87.78 | 88.96 | 987,215 | -0.46(-0.51%) |
Jan 23, 2018 | 90.00 | 90.18 | 88.98 | 89.42 | 2,441,045 | -0.43(-0.48%) |
Jan 22, 2018 | 90.03 | 89.40 | 89.85 | 618,542 | +0.05(+0.06%) | |
Jan 19, 2018 | 90.07 | 90.24 | 89.65 | 89.80 | 882,915 | -0.15(-0.17%) |
Jan 18, 2018 | 89.61 | 90.33 | 89.42 | 89.95 | 484,057 | +0.33(+0.37%) |
Jan 17, 2018 | 90.00 | 90.16 | 89.29 | 89.62 | 608,008 | +0.11(+0.12%) |
Jan 16, 2018 | 90.58 | 90.61 | 89.31 | 89.51 | 922,734 | -0.48(-0.53%) |
Jan 12, 2018 | 89.99 | 89.99 | 89.99 | 0 | +1.50(+1.70%) | |
Jan 11, 2018 | 88.31 | 88.57 | 87.62 | 88.49 | 559,867 | +0.46(+0.52%) |
Jan 10, 2018 | 87.36 | 88.25 | 86.81 | 88.03 | 1,870,289 | +0.12(+0.14%) |
Jan 09, 2018 | 87.83 | 88.14 | 87.52 | 87.91 | 757,506 | +0.09(+0.10%) |
Jan 08, 2018 | 87.38 | 88.03 | 87.22 | 87.82 | 493,764 | +0.36(+0.41%) |
Jan 05, 2018 | 88.50 | 88.88 | 87.44 | 87.46 | 992,020 | -0.89(-1.01%) |
Jan 04, 2018 | 87.50 | 88.51 | 87.10 | 88.35 | 1,208,960 | +1.15(+1.32%) |
Jan 03, 2018 | 85.80 | 87.28 | 85.79 | 87.20 | 1,658,811 | +1.62(+1.89%) |