Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 91.53 | 91.99 | 90.69 | 90.72 | 16,480,120 | -0.52(-0.57%) |
Apr 27, 2018 | 91.36 | 91.87 | 91.01 | 91.24 | 11,252,107 | -0.58(-0.64%) |
Apr 26, 2018 | 91.71 | 92.42 | 91.19 | 91.82 | 12,349,288 | +0.09(+0.10%) |
Apr 25, 2018 | 91.96 | 92.18 | 90.57 | 91.73 | 16,242,993 | -0.35(-0.38%) |
Apr 24, 2018 | 93.20 | 94.16 | 91.40 | 92.08 | 19,727,722 | -0.43(-0.47%) |
Apr 23, 2018 | 93.05 | 93.36 | 92.26 | 92.51 | 13,531,810 | -0.45(-0.48%) |
Apr 20, 2018 | 93.66 | 94.02 | 92.47 | 92.96 | 18,686,888 | -0.21(-0.22%) |
Apr 19, 2018 | 91.35 | 93.30 | 91.32 | 93.17 | 21,476,222 | +2.00(+2.20%) |
Apr 18, 2018 | 92.18 | 92.63 | 90.81 | 91.17 | 19,278,862 | -0.74(-0.81%) |
Apr 17, 2018 | 92.88 | 93.34 | 91.73 | 91.91 | 18,585,488 | +0.00(+0.00%) |
Apr 16, 2018 | 92.52 | 92.96 | 91.56 | 91.91 | 19,866,530 | -0.08(-0.08%) |
Apr 13, 2018 | 95.92 | 96.03 | 90.94 | 91.99 | 46,947,204 | -2.56(-2.71%) |
Apr 12, 2018 | 93.04 | 95.40 | 92.99 | 94.55 | 19,684,024 | +2.29(+2.49%) |
Apr 11, 2018 | 93.12 | 93.25 | 92.17 | 92.25 | 17,370,000 | -1.58(-1.68%) |
Apr 10, 2018 | 93.51 | 94.13 | 92.92 | 93.83 | 16,785,098 | +1.76(+1.91%) |
Apr 09, 2018 | 91.75 | 94.22 | 91.65 | 92.07 | 19,151,612 | +1.09(+1.20%) |
Apr 06, 2018 | 92.20 | 93.03 | 89.92 | 90.98 | 22,669,786 | -2.33(-2.49%) |
Apr 05, 2018 | 93.10 | 94.10 | 92.90 | 93.31 | 19,920,458 | +1.21(+1.31%) |
Apr 04, 2018 | 88.87 | 92.28 | 88.80 | 92.10 | 18,417,774 | +1.38(+1.52%) |
Apr 03, 2018 | 89.91 | 90.86 | 89.00 | 90.72 | 16,933,130 | +1.23(+1.37%) |
Apr 02, 2018 | 91.24 | 91.88 | 88.02 | 89.49 | 22,683,450 | -1.76(-1.93%) |
Mar 29, 2018 | 91.25 | 91.25 | 91.25 | 0 | +1.63(+1.82%) | |
Mar 28, 2018 | 89.85 | 90.59 | 88.49 | 89.61 | 23,125,786 | -0.14(-0.16%) |
Mar 27, 2018 | 92.16 | 92.68 | 89.03 | 89.76 | 21,740,268 | -1.78(-1.94%) |
Mar 26, 2018 | 90.60 | 92.24 | 90.15 | 91.53 | 24,363,952 | +2.74(+3.08%) |
Mar 23, 2018 | 91.50 | 92.02 | 88.59 | 88.79 | 27,816,874 | -2.44(-2.67%) |
Mar 22, 2018 | 93.93 | 94.26 | 90.89 | 91.23 | 27,165,490 | -3.97(-4.17%) |
Mar 21, 2018 | 95.27 | 96.78 | 94.77 | 95.21 | 16,428,459 | +0.08(+0.09%) |
Mar 20, 2018 | 95.32 | 95.79 | 94.96 | 95.12 | 11,956,588 | +0.09(+0.10%) |
Mar 19, 2018 | 95.51 | 95.80 | 94.01 | 95.03 | 15,924,738 | -0.76(-0.79%) |
Mar 16, 2018 | 95.71 | 96.75 | 95.71 | 95.79 | 23,969,334 | +0.17(+0.17%) |
Mar 15, 2018 | 96.14 | 96.25 | 95.28 | 95.62 | 10,542,678 | +0.24(+0.25%) |
Mar 14, 2018 | 96.72 | 96.74 | 95.09 | 95.38 | 15,551,819 | -1.08(-1.12%) |
Mar 13, 2018 | 98.08 | 98.30 | 96.11 | 96.46 | 16,043,178 | -1.17(-1.20%) |
Mar 12, 2018 | 97.91 | 98.53 | 97.29 | 97.63 | 14,870,806 | -0.32(-0.32%) |
Mar 09, 2018 | 96.71 | 97.98 | 95.98 | 97.95 | 18,519,168 | +2.74(+2.88%) |
Mar 08, 2018 | 95.51 | 95.61 | 93.94 | 95.21 | 13,463,046 | +0.01(+0.01%) |
Mar 07, 2018 | 95.51 | 93.87 | 95.20 | 15,672,274 | -0.36(-0.37%) | |
Mar 06, 2018 | 95.95 | 96.10 | 94.86 | 95.56 | 12,840,733 | +0.08(+0.09%) |
Mar 05, 2018 | 92.98 | 96.19 | 92.84 | 95.47 | 16,789,002 | +1.44(+1.54%) |
Mar 02, 2018 | 93.26 | 94.23 | 92.20 | 94.03 | 22,119,112 | -0.09(-0.10%) |
Mar 01, 2018 | 95.82 | 96.79 | 93.47 | 94.12 | 22,521,098 | -1.72(-1.79%) |
Feb 28, 2018 | 97.76 | 98.32 | 95.71 | 95.84 | 21,371,128 | -1.54(-1.58%) |
Feb 27, 2018 | 98.67 | 99.02 | 97.37 | 97.38 | 21,162,024 | -1.17(-1.19%) |
Feb 26, 2018 | 98.03 | 98.60 | 97.35 | 98.55 | 19,893,754 | +1.21(+1.24%) |
Feb 23, 2018 | 95.68 | 97.41 | 95.68 | 97.34 | 14,657,768 | +1.93(+2.03%) |
Feb 22, 2018 | 95.22 | 95.41 | 20,571,038 | -0.17(-0.18%) | ||
Feb 21, 2018 | 95.42 | 97.46 | 95.15 | 95.58 | 17,112,370 | +0.40(+0.42%) |
Feb 20, 2018 | 95.13 | 95.75 | 94.57 | 95.18 | 16,220,669 | +0.02(+0.03%) |
Feb 16, 2018 | 95.16 | 95.16 | 95.16 | 0 | -0.69(-0.72%) | |
Feb 15, 2018 | 96.04 | 96.24 | 95.17 | 95.85 | 14,616,878 | +0.40(+0.42%) |
Feb 14, 2018 | 93.46 | 95.65 | 93.37 | 95.45 | 18,298,982 | +2.16(+2.31%) |
Feb 13, 2018 | 92.37 | 93.81 | 91.94 | 93.29 | 19,368,264 | +0.57(+0.62%) |
Feb 12, 2018 | 92.25 | 93.54 | 91.33 | 92.72 | 21,735,990 | +1.41(+1.54%) |
Feb 09, 2018 | 90.53 | 92.15 | 88.15 | 91.31 | 33,971,040 | +1.79(+2.00%) |
Feb 08, 2018 | 93.66 | 89.48 | 89.52 | 32,722,528 | -4.14(-4.42%) | |
Feb 07, 2018 | 92.56 | 94.63 | 92.23 | 93.66 | 26,234,246 | +0.63(+0.68%) |
Feb 06, 2018 | 88.66 | 93.33 | 88.46 | 93.03 | 39,905,872 | +1.69(+1.85%) |
Feb 05, 2018 | 93.76 | 95.07 | 86.28 | 91.33 | 35,019,624 | -3.49(-3.68%) |
Feb 02, 2018 | 96.66 | 97.02 | 94.67 | 94.83 | 19,857,766 | -2.15(-2.22%) |