Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 85.13 | 85.13 | 85.13 | 0 | +1.75(+2.10%) | |
Mar 28, 2018 | 83.78 | 85.09 | 82.89 | 83.38 | 56,276,412 | -0.07(-0.09%) |
Mar 27, 2018 | 88.55 | 88.74 | 82.56 | 83.45 | 60,634,492 | -4.02(-4.60%) |
Mar 26, 2018 | 84.51 | 87.68 | 84.32 | 87.47 | 60,451,976 | +6.16(+7.57%) |
Mar 23, 2018 | 83.48 | 84.37 | 81.22 | 81.32 | 47,247,456 | -2.43(-2.91%) |
Mar 22, 2018 | 85.13 | 85.58 | 83.63 | 83.75 | 41,383,336 | -2.51(-2.91%) |
Mar 21, 2018 | 86.68 | 87.72 | 86.01 | 86.26 | 26,220,698 | -0.61(-0.70%) |
Mar 20, 2018 | 86.79 | 87.46 | 86.74 | 86.86 | 24,739,390 | +0.22(+0.26%) |
Mar 19, 2018 | 87.43 | 87.58 | 85.91 | 86.64 | 35,739,676 | -1.59(-1.81%) |
Mar 16, 2018 | 88.31 | 88.96 | 87.60 | 88.24 | 52,621,304 | +0.39(+0.45%) |
Mar 15, 2018 | 87.24 | 88.22 | 86.58 | 87.84 | 29,601,338 | +0.31(+0.35%) |
Mar 14, 2018 | 88.72 | 88.99 | 87.21 | 87.54 | 34,447,276 | -0.52(-0.59%) |
Mar 13, 2018 | 90.47 | 90.70 | 87.65 | 88.06 | 37,936,336 | -2.20(-2.44%) |
Mar 12, 2018 | 90.01 | 90.67 | 89.60 | 90.26 | 27,952,364 | +0.21(+0.24%) |
Mar 09, 2018 | 88.88 | 90.05 | 88.61 | 90.05 | 39,601,384 | +1.97(+2.23%) |
Mar 08, 2018 | 87.93 | 88.70 | 87.46 | 88.08 | 27,450,336 | +0.53(+0.61%) |
Mar 07, 2018 | 87.62 | 86.21 | 87.55 | 28,367,892 | +0.50(+0.58%) | |
Mar 06, 2018 | 87.99 | 88.13 | 86.70 | 87.04 | 23,511,268 | -0.30(-0.34%) |
Mar 05, 2018 | 86.13 | 87.93 | 86.05 | 87.34 | 25,620,894 | +0.55(+0.63%) |
Mar 02, 2018 | 85.42 | 86.88 | 84.75 | 86.79 | 35,198,304 | +0.19(+0.22%) |
Mar 01, 2018 | 87.67 | 88.16 | 85.66 | 86.60 | 39,807,576 | -0.86(-0.98%) |
Feb 28, 2018 | 88.46 | 89.27 | 87.33 | 87.46 | 32,358,588 | -0.40(-0.46%) |
Feb 27, 2018 | 89.30 | 89.39 | 87.86 | 87.86 | 27,729,924 | -1.14(-1.28%) |
Feb 26, 2018 | 88.05 | 89.03 | 87.91 | 89.00 | 32,349,456 | +1.27(+1.45%) |
Feb 23, 2018 | 87.30 | 87.74 | 86.15 | 87.73 | 28,228,242 | +2.17(+2.54%) |
Feb 22, 2018 | 85.21 | 85.56 | 25,332,104 | +0.22(+0.26%) | ||
Feb 21, 2018 | 86.72 | 87.08 | 85.34 | 85.34 | 28,620,806 | -1.15(-1.33%) |
Feb 20, 2018 | 86.80 | 84.94 | 86.48 | 33,110,584 | +0.67(+0.78%) | |
Feb 16, 2018 | 85.81 | 85.81 | 85.81 | 0 | -0.62(-0.71%) | |
Feb 15, 2018 | 85.07 | 86.48 | 84.71 | 86.43 | 29,829,668 | +1.73(+2.04%) |
Feb 14, 2018 | 82.56 | 84.87 | 82.46 | 84.70 | 37,474,604 | +1.31(+1.57%) |
Feb 13, 2018 | 83.55 | 83.40 | 28,367,186 | +0.65(+0.79%) | ||
Feb 12, 2018 | 82.38 | 83.35 | 81.63 | 82.75 | 38,467,244 | +0.88(+1.08%) |
Feb 09, 2018 | 80.12 | 82.56 | 77.84 | 81.86 | 68,398,776 | +2.94(+3.73%) |
Feb 08, 2018 | 83.28 | 83.44 | 78.71 | 78.92 | 59,567,548 | -4.27(-5.13%) |
Feb 07, 2018 | 84.01 | 85.19 | 82.81 | 83.19 | 44,261,920 | -1.60(-1.88%) |
Feb 06, 2018 | 80.67 | 84.92 | 79.61 | 84.79 | 73,229,016 | +3.09(+3.78%) |
Feb 05, 2018 | 84.07 | 86.56 | 81.77 | 81.70 | 54,532,952 | -3.51(-4.12%) |
Feb 02, 2018 | 86.93 | 87.09 | 84.95 | 85.21 | 51,561,320 | -2.30(-2.63%) |
Feb 01, 2018 | 88.00 | 89.19 | 86.88 | 87.51 | 50,565,688 | -0.70(-0.79%) |
Jan 31, 2018 | 87.03 | 88.57 | 86.81 | 88.20 | 52,087,144 | +2.11(+2.45%) |
Jan 30, 2018 | 86.62 | 86.95 | 86.24 | 86.10 | 41,552,692 | -1.10(-1.26%) |
Jan 29, 2018 | 88.32 | 88.61 | 87.01 | 87.19 | 33,972,488 | -0.13(-0.15%) |
Jan 26, 2018 | 86.45 | 87.32 | 85.95 | 87.32 | 31,423,148 | +1.61(+1.87%) |
Jan 25, 2018 | 85.84 | 86.56 | 85.34 | 85.72 | 28,415,462 | +0.47(+0.56%) |
Jan 24, 2018 | 85.92 | 86.74 | 85.02 | 85.24 | 35,279,812 | -0.07(-0.09%) |
Jan 23, 2018 | 85.32 | 85.69 | 84.98 | 85.32 | 25,177,588 | +0.27(+0.32%) |
Jan 22, 2018 | 83.55 | 85.06 | 83.32 | 85.05 | 25,404,900 | +1.49(+1.79%) |
Jan 19, 2018 | 83.68 | 84.12 | 83.24 | 83.55 | 39,720,360 | -0.09(-0.11%) |
Jan 18, 2018 | 83.37 | 84.17 | 83.32 | 83.65 | 26,013,486 | -0.04(-0.04%) |
Jan 17, 2018 | 82.70 | 83.81 | 82.40 | 83.68 | 27,594,716 | +1.66(+2.03%) |
Jan 16, 2018 | 83.65 | 84.29 | 81.73 | 82.02 | 39,415,012 | -1.16(-1.40%) |
Jan 12, 2018 | 83.18 | 83.18 | 83.18 | 0 | +1.41(+1.73%) | |
Jan 11, 2018 | 81.82 | 81.82 | 80.99 | 81.77 | 19,173,770 | +0.24(+0.30%) |
Jan 10, 2018 | 81.15 | 81.53 | 20,078,362 | -0.37(-0.45%) | ||
Jan 09, 2018 | 82.30 | 82.37 | 81.57 | 81.90 | 20,976,534 | -0.06(-0.07%) |
Jan 08, 2018 | 81.88 | 82.23 | 81.33 | 81.96 | 23,817,202 | +0.08(+0.10%) |
Jan 05, 2018 | 81.38 | 82.08 | 81.32 | 81.87 | 25,213,248 | +1.00(+1.24%) |
Jan 04, 2018 | 80.39 | 81.38 | 80.37 | 80.87 | 23,596,326 | +0.71(+0.88%) |
Jan 03, 2018 | 79.89 | 80.31 | 79.81 | 80.16 | 28,068,534 | +0.37(+0.47%) |