Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 85.28 | 85.28 | 85.28 | 0 | +1.76(+2.10%) | |
Mar 28, 2018 | 83.93 | 85.24 | 83.04 | 83.52 | 56,176,388 | -0.07(-0.09%) |
Mar 27, 2018 | 88.71 | 88.90 | 82.70 | 83.60 | 60,526,724 | -4.03(-4.60%) |
Mar 26, 2018 | 84.66 | 87.83 | 84.47 | 87.63 | 60,344,528 | +6.17(+7.57%) |
Mar 23, 2018 | 83.63 | 84.52 | 81.37 | 81.46 | 47,163,480 | -2.44(-2.91%) |
Mar 22, 2018 | 85.28 | 85.73 | 83.78 | 83.90 | 41,309,780 | -2.51(-2.91%) |
Mar 21, 2018 | 86.83 | 87.88 | 86.16 | 86.41 | 26,174,092 | -0.61(-0.70%) |
Mar 20, 2018 | 86.94 | 87.62 | 86.90 | 87.02 | 24,695,418 | +0.22(+0.26%) |
Mar 19, 2018 | 87.59 | 87.74 | 86.07 | 86.80 | 35,676,152 | -1.60(-1.81%) |
Mar 16, 2018 | 88.47 | 89.12 | 87.76 | 88.39 | 52,527,776 | +0.39(+0.45%) |
Mar 15, 2018 | 87.39 | 88.37 | 86.74 | 88.00 | 29,548,724 | +0.31(+0.35%) |
Mar 14, 2018 | 88.88 | 89.15 | 87.37 | 87.69 | 34,386,052 | -0.52(-0.59%) |
Mar 13, 2018 | 90.64 | 90.86 | 87.80 | 88.22 | 37,868,908 | -2.21(-2.44%) |
Mar 12, 2018 | 90.17 | 90.83 | 89.76 | 90.42 | 27,902,682 | +0.21(+0.24%) |
Mar 09, 2018 | 89.04 | 90.21 | 88.77 | 90.21 | 39,530,996 | +1.97(+2.23%) |
Mar 08, 2018 | 88.08 | 88.86 | 87.61 | 88.23 | 27,401,546 | +0.53(+0.61%) |
Mar 07, 2018 | 87.78 | 86.37 | 87.70 | 28,317,472 | +0.50(+0.58%) | |
Mar 06, 2018 | 88.15 | 88.29 | 86.85 | 87.20 | 23,469,480 | -0.30(-0.34%) |
Mar 05, 2018 | 86.28 | 88.08 | 86.21 | 87.50 | 25,575,356 | +0.55(+0.63%) |
Mar 02, 2018 | 85.57 | 87.04 | 84.90 | 86.94 | 35,135,744 | +0.19(+0.22%) |
Mar 01, 2018 | 87.82 | 88.32 | 85.81 | 86.76 | 39,736,824 | -0.86(-0.98%) |
Feb 28, 2018 | 88.62 | 89.43 | 87.49 | 87.62 | 32,301,074 | -0.40(-0.46%) |
Feb 27, 2018 | 89.46 | 89.55 | 88.02 | 88.02 | 27,680,638 | -1.14(-1.28%) |
Feb 26, 2018 | 88.21 | 89.19 | 88.07 | 89.16 | 32,291,960 | +1.27(+1.45%) |
Feb 23, 2018 | 87.46 | 87.90 | 86.30 | 87.89 | 28,178,070 | +2.18(+2.54%) |
Feb 22, 2018 | 85.37 | 85.71 | 25,287,080 | +0.22(+0.26%) | ||
Feb 21, 2018 | 86.88 | 87.23 | 85.49 | 85.49 | 28,569,934 | -1.15(-1.33%) |
Feb 20, 2018 | 86.95 | 85.09 | 86.64 | 33,051,734 | +0.67(+0.78%) | |
Feb 16, 2018 | 85.96 | 85.96 | 85.96 | 0 | -0.62(-0.71%) | |
Feb 15, 2018 | 85.23 | 86.64 | 84.86 | 86.58 | 29,776,648 | +1.73(+2.04%) |
Feb 14, 2018 | 82.70 | 85.02 | 82.61 | 84.85 | 37,407,996 | +1.31(+1.57%) |
Feb 13, 2018 | 83.70 | 83.54 | 28,316,770 | +0.65(+0.79%) | ||
Feb 12, 2018 | 82.53 | 83.50 | 81.78 | 82.89 | 38,398,876 | +0.88(+1.08%) |
Feb 09, 2018 | 80.26 | 82.71 | 77.98 | 82.01 | 68,277,208 | +2.95(+3.73%) |
Feb 08, 2018 | 83.43 | 83.59 | 78.85 | 79.06 | 59,461,684 | -4.28(-5.13%) |
Feb 07, 2018 | 84.16 | 85.34 | 82.96 | 83.34 | 44,183,252 | -1.60(-1.88%) |
Feb 06, 2018 | 80.81 | 85.07 | 79.75 | 84.94 | 73,098,872 | +3.10(+3.78%) |
Feb 05, 2018 | 84.22 | 86.71 | 81.92 | 81.84 | 54,436,032 | -3.52(-4.12%) |
Feb 02, 2018 | 87.09 | 87.25 | 85.10 | 85.36 | 51,469,680 | -2.31(-2.63%) |
Feb 01, 2018 | 88.16 | 89.35 | 87.03 | 87.66 | 50,475,816 | -0.70(-0.79%) |
Jan 31, 2018 | 87.19 | 88.72 | 86.97 | 88.36 | 51,994,568 | +2.11(+2.45%) |
Jan 30, 2018 | 86.77 | 87.11 | 86.39 | 86.25 | 41,478,844 | -1.10(-1.26%) |
Jan 29, 2018 | 88.48 | 88.77 | 87.16 | 87.35 | 33,912,108 | -0.13(-0.15%) |
Jan 26, 2018 | 86.60 | 87.48 | 86.10 | 87.48 | 31,367,302 | +1.61(+1.87%) |
Jan 25, 2018 | 85.99 | 86.71 | 85.50 | 85.87 | 28,364,960 | +0.47(+0.56%) |
Jan 24, 2018 | 86.07 | 86.89 | 85.17 | 85.39 | 35,217,108 | -0.07(-0.09%) |
Jan 23, 2018 | 85.47 | 85.84 | 85.13 | 85.47 | 25,132,840 | +0.27(+0.32%) |
Jan 22, 2018 | 83.70 | 85.21 | 83.47 | 85.20 | 25,359,750 | +1.50(+1.79%) |
Jan 19, 2018 | 83.83 | 84.27 | 83.39 | 83.70 | 39,649,764 | -0.09(-0.11%) |
Jan 18, 2018 | 83.52 | 84.32 | 83.47 | 83.79 | 25,967,254 | -0.04(-0.04%) |
Jan 17, 2018 | 82.85 | 83.96 | 82.55 | 83.83 | 27,545,674 | +1.66(+2.03%) |
Jan 16, 2018 | 83.79 | 84.44 | 81.88 | 82.17 | 39,344,964 | -1.16(-1.40%) |
Jan 12, 2018 | 83.33 | 83.33 | 83.33 | 0 | +1.41(+1.73%) | |
Jan 11, 2018 | 81.96 | 81.96 | 81.13 | 81.92 | 19,139,694 | +0.24(+0.30%) |
Jan 10, 2018 | 81.29 | 81.67 | 20,042,678 | -0.37(-0.45%) | ||
Jan 09, 2018 | 82.45 | 82.52 | 81.71 | 82.05 | 20,939,254 | -0.06(-0.07%) |
Jan 08, 2018 | 82.03 | 82.38 | 81.47 | 82.10 | 23,774,874 | +0.08(+0.10%) |
Jan 05, 2018 | 81.53 | 82.22 | 81.47 | 82.02 | 25,168,436 | +1.00(+1.24%) |
Jan 04, 2018 | 80.53 | 81.53 | 80.51 | 81.01 | 23,554,390 | +0.71(+0.88%) |
Jan 03, 2018 | 80.03 | 80.46 | 79.95 | 80.31 | 28,018,650 | +0.37(+0.47%) |