Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 81.42 | 82.34 | 80.63 | 81.76 | 768,437 | +0.93(+1.15%) |
Jul 30, 2018 | 81.40 | 81.69 | 79.95 | 80.83 | 1,140,057 | -0.89(-1.09%) |
Jul 27, 2018 | 82.54 | 82.96 | 80.88 | 81.72 | 713,700 | -0.48(-0.58%) |
Jul 26, 2018 | 81.22 | 82.45 | 80.75 | 82.20 | 843,295 | +0.95(+1.17%) |
Jul 25, 2018 | 81.02 | 81.60 | 79.60 | 81.25 | 1,084,303 | +0.03(+0.04%) |
Jul 24, 2018 | 83.24 | 83.50 | 81.01 | 81.22 | 858,466 | -1.32(-1.60%) |
Jul 23, 2018 | 80.79 | 82.68 | 79.69 | 82.54 | 1,127,567 | +1.34(+1.65%) |
Jul 20, 2018 | 84.30 | 85.24 | 81.06 | 81.20 | 1,618,964 | -2.56(-3.06%) |
Jul 19, 2018 | 82.36 | 84.21 | 82.28 | 83.76 | 1,360,001 | +1.36(+1.65%) |
Jul 18, 2018 | 82.80 | 83.50 | 82.13 | 82.40 | 985,308 | -0.32(-0.39%) |
Jul 17, 2018 | 81.21 | 82.75 | 80.76 | 82.72 | 742,197 | +1.39(+1.71%) |
Jul 16, 2018 | 81.72 | 82.34 | 81.21 | 81.33 | 598,538 | -0.04(-0.05%) |
Jul 13, 2018 | 81.84 | 82.58 | 81.17 | 81.37 | 625,964 | -0.61(-0.74%) |
Jul 12, 2018 | 80.47 | 82.06 | 80.05 | 81.98 | 1,184,737 | +1.72(+2.14%) |
Jul 11, 2018 | 82.56 | 82.60 | 80.20 | 80.26 | 665,001 | -3.03(-3.64%) |
Jul 10, 2018 | 82.30 | 83.41 | 82.05 | 83.29 | 639,063 | +0.71(+0.86%) |
Jul 09, 2018 | 82.74 | 81.13 | 82.58 | 771,341 | +1.05(+1.29%) | |
Jul 06, 2018 | 81.77 | 81.91 | 80.06 | 81.53 | 774,366 | -0.29(-0.35%) |
Jul 05, 2018 | 79.51 | 82.04 | 78.61 | 81.82 | 2,326,542 | +4.38(+5.66%) |
Jul 03, 2018 | 77.44 | 77.44 | 77.44 | 0 | -2.66(-3.32%) | |
Jul 02, 2018 | 79.75 | 80.29 | 78.76 | 80.10 | 710,366 | -0.07(-0.09%) |
Jun 29, 2018 | 80.83 | 81.35 | 80.10 | 80.17 | 981,475 | -0.31(-0.39%) |
Jun 28, 2018 | 79.62 | 80.63 | 79.31 | 80.48 | 597,341 | +0.59(+0.74%) |
Jun 27, 2018 | 81.81 | 82.32 | 79.88 | 79.89 | 670,704 | -1.83(-2.24%) |
Jun 26, 2018 | 80.43 | 82.11 | 79.86 | 81.72 | 858,131 | +1.36(+1.69%) |
Jun 25, 2018 | 81.70 | 81.97 | 79.41 | 80.36 | 984,023 | -1.69(-2.06%) |
Jun 22, 2018 | 82.83 | 82.94 | 81.46 | 82.05 | 1,599,582 | -0.18(-0.22%) |
Jun 21, 2018 | 83.83 | 83.83 | 82.09 | 82.23 | 703,954 | -1.23(-1.47%) |
Jun 20, 2018 | 84.30 | 84.49 | 83.19 | 83.46 | 872,682 | -0.05(-0.06%) |
Jun 19, 2018 | 84.73 | 85.22 | 82.83 | 83.51 | 1,037,230 | -2.28(-2.66%) |
Jun 18, 2018 | 85.01 | 86.50 | 84.22 | 85.79 | 2,090,330 | +0.67(+0.79%) |
Jun 15, 2018 | 85.24 | 83.65 | 85.12 | 2,786,950 | +1.47(+1.76%) | |
Jun 14, 2018 | 80.84 | 83.96 | 80.50 | 83.65 | 2,588,336 | +3.25(+4.04%) |
Jun 13, 2018 | 81.01 | 81.50 | 80.02 | 80.40 | 1,176,605 | -0.33(-0.41%) |
Jun 12, 2018 | 79.84 | 81.24 | 79.55 | 80.73 | 916,428 | +0.90(+1.13%) |
Jun 11, 2018 | 79.99 | 80.30 | 79.64 | 79.83 | 599,377 | -0.33(-0.41%) |
Jun 08, 2018 | 79.09 | 80.98 | 78.42 | 80.16 | 1,682,526 | -0.88(-1.09%) |
Jun 07, 2018 | 79.95 | 82.11 | 79.52 | 81.04 | 1,684,506 | +0.95(+1.19%) |
Jun 06, 2018 | 81.41 | 81.72 | 79.16 | 80.09 | 2,314,782 | -1.63(-1.99%) |
Jun 05, 2018 | 81.97 | 82.25 | 81.24 | 81.72 | 735,717 | +0.03(+0.04%) |
Jun 04, 2018 | 82.00 | 82.00 | 80.92 | 81.69 | 794,580 | -0.12(-0.15%) |
Jun 01, 2018 | 80.63 | 82.00 | 80.30 | 81.81 | 1,218,477 | +1.56(+1.94%) |
May 31, 2018 | 80.81 | 81.54 | 80.02 | 80.25 | 1,109,586 | -0.68(-0.84%) |
May 30, 2018 | 79.91 | 81.04 | 79.65 | 80.93 | 1,143,500 | +0.99(+1.24%) |
May 29, 2018 | 80.86 | 81.05 | 78.98 | 79.94 | 1,582,577 | -1.55(-1.90%) |
May 25, 2018 | 81.49 | 81.49 | 81.49 | 0 | +0.26(+0.32%) | |
May 24, 2018 | 81.32 | 81.94 | 80.50 | 81.23 | 1,370,131 | -0.07(-0.09%) |
May 23, 2018 | 81.18 | 81.34 | 80.00 | 81.30 | 1,259,333 | +0.52(+0.64%) |
May 22, 2018 | 81.57 | 82.29 | 80.63 | 80.78 | 1,061,182 | -0.37(-0.46%) |
May 21, 2018 | 80.47 | 81.83 | 79.81 | 81.15 | 1,344,703 | +1.56(+1.96%) |
May 18, 2018 | 80.02 | 80.15 | 78.75 | 79.59 | 1,734,369 | -1.02(-1.27%) |
May 17, 2018 | 79.17 | 81.19 | 79.17 | 80.61 | 686,415 | -0.44(-0.54%) |
May 16, 2018 | 80.38 | 81.24 | 80.20 | 81.05 | 1,106,577 | +0.95(+1.19%) |
May 15, 2018 | 81.13 | 81.26 | 79.46 | 80.10 | 1,158,804 | -1.57(-1.92%) |
May 14, 2018 | 82.33 | 83.42 | 81.05 | 81.67 | 1,202,330 | +0.03(+0.04%) |
May 11, 2018 | 81.26 | 82.09 | 81.26 | 81.64 | 854,165 | -0.35(-0.43%) |
May 10, 2018 | 80.79 | 82.05 | 80.00 | 81.99 | 1,204,525 | +1.78(+2.22%) |
May 09, 2018 | 79.94 | 80.86 | 79.50 | 80.21 | 1,249,006 | +0.32(+0.40%) |
May 08, 2018 | 79.20 | 80.42 | 78.88 | 79.89 | 1,702,058 | +0.25(+0.31%) |
May 07, 2018 | 79.83 | 81.41 | 79.16 | 79.64 | 2,451,788 | +0.15(+0.19%) |
May 04, 2018 | 76.19 | 79.54 | 75.84 | 79.49 | 1,761,248 | +2.76(+3.60%) |
May 03, 2018 | 74.03 | 77.75 | 70.78 | 76.73 | 3,987,912 | +2.49(+3.35%) |
May 02, 2018 | 72.00 | 74.69 | 71.86 | 74.24 | 3,810,002 | +2.44(+3.40%) |