Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 82.73 | 84.84 | 82.65 | 83.27 | 489,118 | +0.76(+0.92%) |
Jul 30, 2018 | 81.99 | 82.70 | 81.65 | 82.52 | 439,589 | +0.58(+0.71%) |
Jul 27, 2018 | 82.47 | 82.90 | 81.76 | 81.93 | 331,031 | -0.60(-0.73%) |
Jul 26, 2018 | 83.44 | 84.07 | 81.94 | 82.53 | 518,233 | -0.43(-0.52%) |
Jul 25, 2018 | 82.46 | 83.46 | 82.46 | 82.96 | 467,109 | +0.58(+0.71%) |
Jul 24, 2018 | 83.06 | 83.16 | 82.13 | 82.38 | 446,379 | -0.90(-1.08%) |
Jul 23, 2018 | 83.46 | 83.56 | 82.80 | 83.28 | 236,124 | -0.03(-0.03%) |
Jul 20, 2018 | 84.59 | 84.59 | 83.08 | 83.31 | 555,412 | -1.38(-1.63%) |
Jul 19, 2018 | 83.98 | 85.32 | 83.73 | 84.69 | 387,281 | +0.76(+0.91%) |
Jul 18, 2018 | 83.87 | 84.40 | 83.48 | 83.92 | 287,727 | -0.13(-0.15%) |
Jul 17, 2018 | 85.12 | 85.34 | 83.89 | 84.05 | 475,397 | -0.95(-1.12%) |
Jul 16, 2018 | 84.94 | 85.29 | 84.45 | 85.01 | 415,821 | -0.27(-0.31%) |
Jul 13, 2018 | 85.62 | 85.86 | 85.08 | 85.27 | 382,640 | +0.12(+0.14%) |
Jul 12, 2018 | 84.77 | 85.39 | 84.32 | 85.15 | 407,745 | +0.42(+0.50%) |
Jul 11, 2018 | 84.48 | 85.00 | 84.45 | 84.73 | 363,367 | +0.45(+0.53%) |
Jul 10, 2018 | 84.28 | 84.67 | 83.90 | 84.29 | 352,805 | +0.20(+0.23%) |
Jul 09, 2018 | 85.26 | 85.26 | 83.56 | 84.09 | 442,617 | -1.17(-1.37%) |
Jul 06, 2018 | 85.30 | 85.66 | 84.83 | 85.26 | 264,176 | +0.11(+0.13%) |
Jul 05, 2018 | 84.78 | 85.20 | 84.10 | 85.14 | 297,615 | +0.62(+0.73%) |
Jul 03, 2018 | 84.53 | 84.53 | 84.53 | 0 | +0.56(+0.66%) | |
Jul 02, 2018 | 83.93 | 84.43 | 83.02 | 83.97 | 335,962 | -0.09(-0.11%) |
Jun 29, 2018 | 83.63 | 84.65 | 83.19 | 84.06 | 508,182 | +0.14(+0.16%) |
Jun 28, 2018 | 82.95 | 83.96 | 82.90 | 83.92 | 540,457 | +0.95(+1.15%) |
Jun 27, 2018 | 83.18 | 83.46 | 82.63 | 82.97 | 394,306 | +0.00(+0.00%) |
Jun 26, 2018 | 83.23 | 83.55 | 82.84 | 82.97 | 388,703 | -0.25(-0.30%) |
Jun 25, 2018 | 82.84 | 83.42 | 82.59 | 83.22 | 347,289 | +0.28(+0.34%) |
Jun 22, 2018 | 82.55 | 83.00 | 81.98 | 82.94 | 403,956 | +0.74(+0.90%) |
Jun 21, 2018 | 82.50 | 82.66 | 81.91 | 82.20 | 386,974 | -0.07(-0.08%) |
Jun 20, 2018 | 81.97 | 82.35 | 81.33 | 82.26 | 272,949 | +0.67(+0.83%) |
Jun 19, 2018 | 82.02 | 82.61 | 81.46 | 81.59 | 310,822 | -0.65(-0.79%) |
Jun 18, 2018 | 82.06 | 82.46 | 81.46 | 82.24 | 295,905 | -0.03(-0.04%) |
Jun 15, 2018 | 82.29 | 82.13 | 82.27 | 478,478 | -0.02(-0.02%) | |
Jun 14, 2018 | 81.55 | 82.52 | 81.55 | 82.29 | 234,110 | +0.96(+1.18%) |
Jun 13, 2018 | 82.15 | 82.46 | 80.57 | 81.33 | 518,239 | -0.71(-0.86%) |
Jun 12, 2018 | 81.79 | 82.58 | 81.56 | 82.03 | 664,052 | +0.03(+0.04%) |
Jun 11, 2018 | 82.60 | 82.84 | 81.79 | 82.00 | 312,384 | -0.61(-0.73%) |
Jun 08, 2018 | 82.40 | 82.66 | 82.36 | 82.61 | 262,335 | +0.28(+0.34%) |
Jun 07, 2018 | 82.35 | 82.48 | 81.72 | 82.32 | 650,291 | +0.10(+0.12%) |
Jun 06, 2018 | 81.76 | 82.22 | 543,073 | -0.63(-0.76%) | ||
Jun 05, 2018 | 83.96 | 84.40 | 82.74 | 82.85 | 818,842 | -0.95(-1.13%) |
Jun 04, 2018 | 83.13 | 83.90 | 82.72 | 83.80 | 437,394 | +0.79(+0.96%) |
Jun 01, 2018 | 82.36 | 83.17 | 81.85 | 83.01 | 380,252 | +0.58(+0.70%) |
May 31, 2018 | 82.26 | 82.65 | 81.62 | 82.43 | 467,668 | -0.03(-0.03%) |
May 30, 2018 | 80.64 | 82.85 | 80.64 | 82.45 | 703,513 | +1.41(+1.74%) |
May 29, 2018 | 79.78 | 81.47 | 79.66 | 81.04 | 558,640 | +1.08(+1.35%) |
May 25, 2018 | 79.96 | 79.96 | 79.96 | 0 | +0.75(+0.95%) | |
May 24, 2018 | 79.99 | 80.13 | 79.14 | 79.21 | 388,417 | -0.38(-0.48%) |
May 23, 2018 | 78.52 | 80.23 | 78.52 | 79.60 | 361,451 | +1.18(+1.50%) |
May 22, 2018 | 78.04 | 78.52 | 77.93 | 78.42 | 502,935 | +0.20(+0.26%) |
May 21, 2018 | 78.33 | 78.79 | 77.72 | 78.21 | 494,599 | +0.09(+0.11%) |
May 18, 2018 | 78.31 | 78.61 | 77.78 | 78.13 | 527,306 | +0.12(+0.15%) |
May 17, 2018 | 78.56 | 78.57 | 77.61 | 78.01 | 472,359 | -0.36(-0.46%) |
May 16, 2018 | 78.85 | 79.06 | 78.19 | 78.37 | 339,431 | -0.47(-0.59%) |
May 15, 2018 | 79.02 | 79.14 | 78.49 | 78.84 | 441,141 | -0.66(-0.83%) |
May 14, 2018 | 80.23 | 80.23 | 78.81 | 79.49 | 361,836 | -0.74(-0.92%) |
May 11, 2018 | 80.61 | 80.85 | 80.13 | 80.23 | 200,645 | -0.26(-0.33%) |
May 10, 2018 | 80.52 | 80.65 | 80.21 | 80.50 | 255,574 | +0.30(+0.37%) |
May 09, 2018 | 80.00 | 80.23 | 79.74 | 80.20 | 372,881 | -0.05(-0.06%) |
May 08, 2018 | 80.81 | 80.81 | 80.07 | 80.25 | 310,655 | -0.49(-0.60%) |
May 07, 2018 | 80.51 | 80.87 | 80.51 | 80.74 | 451,655 | +0.48(+0.59%) |
May 04, 2018 | 79.76 | 80.44 | 79.76 | 80.26 | 551,179 | +0.43(+0.53%) |
May 03, 2018 | 79.70 | 80.08 | 79.54 | 79.83 | 418,110 | +0.14(+0.17%) |
May 02, 2018 | 79.83 | 80.14 | 79.24 | 79.70 | 742,908 | -0.31(-0.38%) |