Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 94.88 | 95.12 | 93.80 | 94.47 | 851,366 | +0.11(+0.12%) |
Jan 30, 2018 | 93.61 | 95.83 | 92.70 | 94.35 | 1,342,321 | -2.02(-2.09%) |
Jan 29, 2018 | 96.35 | 97.08 | 96.01 | 96.37 | 783,075 | +0.02(+0.02%) |
Jan 26, 2018 | 95.39 | 96.52 | 94.85 | 96.35 | 717,996 | +1.11(+1.16%) |
Jan 25, 2018 | 94.36 | 95.55 | 93.49 | 95.24 | 961,004 | +1.31(+1.40%) |
Jan 24, 2018 | 93.35 | 94.56 | 93.02 | 93.93 | 2,052,380 | -0.12(-0.13%) |
Jan 23, 2018 | 92.54 | 98.21 | 91.26 | 94.05 | 5,008,460 | +12.03(+14.67%) |
Jan 22, 2018 | 82.83 | 83.09 | 81.64 | 82.02 | 1,180,103 | -1.10(-1.32%) |
Jan 19, 2018 | 83.61 | 84.09 | 82.96 | 83.12 | 912,354 | -0.10(-0.12%) |
Jan 18, 2018 | 82.62 | 83.61 | 82.39 | 83.22 | 624,637 | +0.06(+0.07%) |
Jan 17, 2018 | 82.73 | 83.51 | 82.30 | 83.16 | 607,419 | +0.82(+0.99%) |
Jan 16, 2018 | 82.65 | 82.79 | 82.10 | 82.35 | 596,910 | +0.08(+0.09%) |
Jan 12, 2018 | 82.27 | 82.27 | 82.27 | 0 | +0.69(+0.85%) | |
Jan 11, 2018 | 81.06 | 81.60 | 80.85 | 81.58 | 365,876 | -0.06(-0.07%) |
Jan 10, 2018 | 81.84 | 82.11 | 81.05 | 81.64 | 363,497 | -0.84(-1.02%) |
Jan 09, 2018 | 82.41 | 82.92 | 81.75 | 82.48 | 494,540 | -0.18(-0.22%) |
Jan 08, 2018 | 82.17 | 82.94 | 81.76 | 82.66 | 761,370 | +0.47(+0.57%) |
Jan 05, 2018 | 81.16 | 82.19 | 80.72 | 82.19 | 567,558 | +1.08(+1.33%) |
Jan 04, 2018 | 81.11 | 81.40 | 80.82 | 81.11 | 669,930 | +0.11(+0.14%) |
Jan 03, 2018 | 80.02 | 81.21 | 79.96 | 81.00 | 513,605 | +0.83(+1.04%) |
Jan 02, 2018 | 79.85 | 80.72 | 79.60 | 80.16 | 350,477 | +0.79(+0.99%) |
Dec 29, 2017 | 79.38 | 79.38 | 79.38 | 0 | -1.47(-1.82%) | |
Dec 28, 2017 | 80.37 | 80.89 | 80.24 | 80.85 | 333,901 | +0.47(+0.58%) |
Dec 27, 2017 | 80.19 | 80.62 | 79.83 | 80.38 | 279,520 | +0.16(+0.20%) |
Dec 26, 2017 | 79.92 | 80.67 | 79.92 | 80.22 | 300,213 | +0.45(+0.56%) |
Dec 22, 2017 | 79.75 | 80.14 | 79.33 | 79.77 | 278,773 | +0.12(+0.15%) |
Dec 21, 2017 | 80.29 | 80.54 | 79.39 | 79.65 | 494,460 | -0.55(-0.69%) |
Dec 20, 2017 | 80.79 | 80.89 | 80.16 | 80.20 | 501,404 | -0.52(-0.64%) |
Dec 19, 2017 | 80.67 | 81.03 | 80.16 | 80.72 | 432,583 | +0.39(+0.49%) |
Dec 18, 2017 | 80.33 | 81.09 | 80.13 | 80.32 | 519,926 | +0.38(+0.48%) |
Dec 15, 2017 | 79.21 | 80.21 | 79.08 | 79.94 | 1,458,710 | +1.27(+1.62%) |
Dec 14, 2017 | 79.47 | 79.63 | 78.62 | 78.66 | 600,335 | -1.01(-1.27%) |
Dec 13, 2017 | 79.98 | 80.59 | 79.68 | 79.68 | 700,632 | -0.78(-0.97%) |
Dec 12, 2017 | 80.45 | 81.26 | 79.93 | 80.45 | 525,367 | -0.56(-0.69%) |
Dec 11, 2017 | 80.89 | 81.08 | 80.48 | 81.02 | 430,637 | +0.07(+0.08%) |
Dec 08, 2017 | 80.46 | 81.11 | 80.16 | 80.95 | 586,903 | +0.56(+0.70%) |
Dec 07, 2017 | 79.83 | 80.63 | 79.60 | 80.39 | 484,837 | +0.55(+0.69%) |
Dec 06, 2017 | 79.04 | 79.93 | 78.77 | 79.84 | 474,220 | +0.78(+0.98%) |
Dec 05, 2017 | 78.62 | 79.73 | 78.36 | 79.06 | 627,793 | +0.73(+0.93%) |
Dec 04, 2017 | 79.02 | 79.40 | 78.33 | 78.33 | 1,026,589 | -0.64(-0.81%) |
Dec 01, 2017 | 80.00 | 80.02 | 77.99 | 78.96 | 774,672 | -1.08(-1.35%) |
Nov 30, 2017 | 80.01 | 81.07 | 79.74 | 80.04 | 1,064,612 | +0.14(+0.18%) |
Nov 29, 2017 | 79.50 | 80.13 | 79.50 | 79.90 | 433,662 | +0.06(+0.07%) |
Nov 28, 2017 | 79.40 | 80.14 | 78.81 | 79.85 | 556,012 | +0.48(+0.60%) |
Nov 27, 2017 | 79.57 | 79.67 | 79.09 | 79.37 | 540,839 | -0.40(-0.51%) |
Nov 24, 2017 | 79.92 | 80.19 | 79.19 | 79.77 | 163,873 | -0.15(-0.19%) |
Nov 22, 2017 | 80.05 | 80.05 | 79.45 | 79.92 | 680,081 | -0.37(-0.46%) |
Nov 21, 2017 | 79.51 | 80.31 | 79.07 | 80.29 | 652,287 | +0.89(+1.12%) |
Nov 20, 2017 | 79.29 | 79.41 | 78.30 | 79.40 | 451,162 | +0.07(+0.09%) |
Nov 17, 2017 | 79.52 | 79.58 | 78.40 | 79.32 | 490,165 | -0.33(-0.41%) |
Nov 16, 2017 | 79.00 | 79.85 | 78.98 | 79.65 | 693,479 | +0.68(+0.87%) |
Nov 15, 2017 | 78.73 | 79.14 | 78.14 | 78.96 | 530,943 | +0.03(+0.04%) |
Nov 14, 2017 | 78.28 | 78.96 | 77.58 | 78.94 | 713,415 | +0.21(+0.26%) |
Nov 13, 2017 | 77.22 | 79.08 | 76.76 | 78.73 | 979,666 | +0.88(+1.13%) |
Nov 10, 2017 | 77.16 | 77.86 | 76.41 | 77.85 | 399,968 | +0.32(+0.41%) |
Nov 09, 2017 | 76.90 | 77.70 | 76.83 | 77.53 | 638,026 | +0.50(+0.64%) |
Nov 08, 2017 | 77.01 | 77.56 | 76.67 | 77.03 | 1,313,228 | +0.05(+0.06%) |
Nov 07, 2017 | 77.69 | 77.82 | 76.87 | 76.99 | 884,466 | -0.70(-0.90%) |
Nov 06, 2017 | 77.65 | 78.33 | 77.14 | 77.69 | 482,457 | +0.11(+0.14%) |
Nov 03, 2017 | 76.61 | 78.14 | 76.30 | 77.57 | 1,210,478 | +0.24(+0.31%) |
Nov 02, 2017 | 79.03 | 79.23 | 76.84 | 77.33 | 1,214,441 | -2.72(-3.39%) |