Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 83.11 | 84.06 | 82.99 | 83.98 | 1,006,020 | +1.07(+1.29%) |
Jul 30, 2018 | 83.86 | 84.00 | 81.81 | 82.91 | 655,208 | -0.53(-0.64%) |
Jul 27, 2018 | 84.10 | 84.70 | 83.10 | 83.44 | 518,802 | -0.63(-0.75%) |
Jul 26, 2018 | 83.73 | 84.85 | 83.58 | 84.07 | 352,971 | +0.07(+0.08%) |
Jul 25, 2018 | 83.99 | 84.97 | 82.62 | 84.00 | 627,321 | -1.40(-1.64%) |
Jul 24, 2018 | 85.59 | 86.10 | 85.37 | 85.40 | 399,338 | -0.25(-0.29%) |
Jul 23, 2018 | 86.28 | 86.40 | 85.44 | 85.65 | 554,080 | -0.61(-0.71%) |
Jul 20, 2018 | 86.37 | 86.76 | 85.93 | 86.26 | 405,126 | -0.39(-0.45%) |
Jul 19, 2018 | 86.66 | 87.08 | 86.19 | 86.65 | 473,814 | -0.06(-0.07%) |
Jul 18, 2018 | 86.55 | 87.05 | 86.55 | 86.71 | 372,995 | +0.19(+0.22%) |
Jul 17, 2018 | 85.31 | 86.60 | 84.69 | 86.52 | 503,230 | +0.00(+0.00%) |
Jul 16, 2018 | 86.59 | 87.19 | 86.46 | 86.52 | 281,502 | -0.27(-0.31%) |
Jul 13, 2018 | 86.97 | 87.22 | 86.53 | 86.79 | 290,512 | -0.08(-0.09%) |
Jul 12, 2018 | 85.37 | 87.20 | 85.36 | 86.87 | 465,752 | +1.92(+2.26%) |
Jul 11, 2018 | 84.78 | 85.29 | 84.70 | 84.95 | 540,166 | -0.11(-0.13%) |
Jul 10, 2018 | 84.85 | 85.29 | 84.40 | 85.06 | 334,371 | +0.10(+0.12%) |
Jul 09, 2018 | 84.12 | 85.03 | 83.92 | 84.96 | 370,005 | +0.81(+0.96%) |
Jul 06, 2018 | 83.35 | 84.15 | 83.32 | 84.15 | 403,998 | +0.66(+0.79%) |
Jul 05, 2018 | 83.75 | 83.93 | 83.24 | 83.49 | 463,214 | -0.48(-0.57%) |
Jul 04, 2018 | 84.07 | 84.27 | 83.69 | 83.97 | 107,562 | -0.09(-0.11%) |
Jul 03, 2018 | 83.71 | 84.21 | 83.29 | 84.06 | 405,211 | +0.75(+0.90%) |
Jun 29, 2018 | 83.31 | 83.31 | 83.31 | 0 | +0.19(+0.23%) | |
Jun 28, 2018 | 82.40 | 83.44 | 82.10 | 83.12 | 529,419 | +0.53(+0.64%) |
Jun 27, 2018 | 83.08 | 83.19 | 82.11 | 82.59 | 526,572 | -0.21(-0.25%) |
Jun 26, 2018 | 82.28 | 83.51 | 82.06 | 82.80 | 594,802 | +0.72(+0.88%) |
Jun 25, 2018 | 83.28 | 83.46 | 81.90 | 82.08 | 565,994 | -1.62(-1.94%) |
Jun 22, 2018 | 84.08 | 84.37 | 83.44 | 83.70 | 362,892 | -0.14(-0.17%) |
Jun 21, 2018 | 83.71 | 84.25 | 83.52 | 83.84 | 438,208 | +0.03(+0.04%) |
Jun 20, 2018 | 83.22 | 84.13 | 83.22 | 83.81 | 528,217 | +0.83(+1.00%) |
Jun 19, 2018 | 82.52 | 83.41 | 81.91 | 82.98 | 535,595 | +0.40(+0.48%) |
Jun 18, 2018 | 82.23 | 82.91 | 81.53 | 82.58 | 390,773 | +0.06(+0.07%) |
Jun 15, 2018 | 82.68 | 81.40 | 82.52 | 1,505,392 | +1.12(+1.38%) | |
Jun 14, 2018 | 80.80 | 81.61 | 80.68 | 81.40 | 224,899 | +0.79(+0.98%) |
Jun 13, 2018 | 81.00 | 81.26 | 80.49 | 80.61 | 339,393 | -0.39(-0.48%) |
Jun 12, 2018 | 80.52 | 81.00 | 80.30 | 81.00 | 361,433 | +0.44(+0.55%) |
Jun 11, 2018 | 80.79 | 81.42 | 80.50 | 80.56 | 395,247 | -0.04(-0.05%) |
Jun 08, 2018 | 80.55 | 80.82 | 80.29 | 80.60 | 341,090 | +0.02(+0.02%) |
Jun 07, 2018 | 81.26 | 81.50 | 80.21 | 80.58 | 268,956 | -0.69(-0.85%) |
Jun 06, 2018 | 80.70 | 81.27 | 426,627 | +0.12(+0.15%) | ||
Jun 05, 2018 | 81.10 | 82.00 | 80.71 | 81.15 | 360,187 | +0.16(+0.20%) |
Jun 04, 2018 | 79.68 | 81.13 | 79.68 | 80.99 | 333,861 | +0.95(+1.19%) |
Jun 01, 2018 | 79.65 | 80.34 | 79.65 | 80.04 | 335,166 | +0.33(+0.41%) |
May 31, 2018 | 78.95 | 79.71 | 78.80 | 79.71 | 867,883 | +0.63(+0.80%) |
May 30, 2018 | 78.47 | 79.25 | 78.42 | 79.08 | 342,089 | +0.62(+0.79%) |
May 29, 2018 | 77.63 | 78.63 | 77.55 | 78.46 | 430,573 | +0.64(+0.82%) |
May 28, 2018 | 78.84 | 79.19 | 77.65 | 77.82 | 184,479 | -0.93(-1.18%) |
May 25, 2018 | 78.01 | 79.80 | 78.01 | 78.75 | 388,844 | +0.73(+0.94%) |
May 24, 2018 | 77.85 | 78.58 | 77.78 | 78.02 | 423,267 | +0.35(+0.45%) |
May 23, 2018 | 77.10 | 77.97 | 77.10 | 77.67 | 499,570 | +0.42(+0.54%) |
May 22, 2018 | 77.15 | 77.76 | 77.12 | 77.25 | 526,928 | -0.04(-0.05%) |
May 18, 2018 | 77.29 | 77.29 | 77.29 | 0 | +0.81(+1.06%) | |
May 17, 2018 | 76.93 | 77.00 | 76.46 | 76.48 | 430,117 | -0.46(-0.60%) |
May 16, 2018 | 76.93 | 77.18 | 76.67 | 76.94 | 417,406 | -0.05(-0.06%) |
May 15, 2018 | 77.12 | 77.20 | 76.85 | 76.99 | 514,388 | -0.01(-0.01%) |
May 14, 2018 | 77.08 | 77.50 | 76.85 | 77.00 | 430,575 | -0.12(-0.16%) |
May 11, 2018 | 77.58 | 77.86 | 77.01 | 77.12 | 566,494 | -0.48(-0.62%) |
May 10, 2018 | 77.51 | 77.84 | 77.26 | 77.60 | 460,399 | -0.18(-0.23%) |
May 09, 2018 | 77.93 | 77.93 | 77.07 | 77.78 | 519,670 | -0.18(-0.23%) |
May 08, 2018 | 77.61 | 78.52 | 77.55 | 77.96 | 714,598 | +0.58(+0.75%) |
May 07, 2018 | 77.05 | 77.39 | 76.77 | 77.38 | 444,080 | +0.33(+0.43%) |
May 04, 2018 | 76.88 | 77.22 | 76.47 | 77.05 | 365,200 | +0.40(+0.52%) |
May 03, 2018 | 76.18 | 77.03 | 75.72 | 76.65 | 687,287 | +0.55(+0.72%) |
May 02, 2018 | 75.00 | 78.00 | 75.00 | 76.10 | 848,022 | +1.68(+2.26%) |