Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 83.93 | 83.93 | 83.93 | 0 | +0.06(+0.07%) | |
Aug 30, 2018 | 84.22 | 84.33 | 83.70 | 83.87 | 442,020 | -0.46(-0.55%) |
Aug 29, 2018 | 84.14 | 84.46 | 83.92 | 84.33 | 325,758 | +0.27(+0.33%) |
Aug 28, 2018 | 84.22 | 84.35 | 83.98 | 84.05 | 407,274 | -0.07(-0.08%) |
Aug 27, 2018 | 84.14 | 84.39 | 84.05 | 84.12 | 381,857 | +0.15(+0.18%) |
Aug 24, 2018 | 83.69 | 84.05 | 83.58 | 83.97 | 843,643 | +0.36(+0.43%) |
Aug 23, 2018 | 83.80 | 83.87 | 83.52 | 83.61 | 301,837 | -0.25(-0.30%) |
Aug 22, 2018 | 84.22 | 84.22 | 83.82 | 83.86 | 291,149 | -0.35(-0.42%) |
Aug 21, 2018 | 84.17 | 84.37 | 84.10 | 84.21 | 280,211 | +0.14(+0.16%) |
Aug 20, 2018 | 83.98 | 84.30 | 83.94 | 84.07 | 302,296 | +0.17(+0.20%) |
Aug 17, 2018 | 83.25 | 83.95 | 83.20 | 83.90 | 586,628 | +0.61(+0.73%) |
Aug 16, 2018 | 82.76 | 83.49 | 82.76 | 83.29 | 333,246 | +0.85(+1.04%) |
Aug 15, 2018 | 82.29 | 82.51 | 81.92 | 82.44 | 406,167 | -0.10(-0.12%) |
Aug 14, 2018 | 82.09 | 82.69 | 82.09 | 82.54 | 316,581 | +0.60(+0.73%) |
Aug 13, 2018 | 82.31 | 82.34 | 81.73 | 81.94 | 311,111 | -0.26(-0.32%) |
Aug 10, 2018 | 82.53 | 82.62 | 82.14 | 82.21 | 277,155 | -0.61(-0.73%) |
Aug 09, 2018 | 82.94 | 83.13 | 82.75 | 82.82 | 479,478 | -0.05(-0.06%) |
Aug 08, 2018 | 83.07 | 83.09 | 82.68 | 82.87 | 373,306 | -0.19(-0.23%) |
Aug 07, 2018 | 83.11 | 83.33 | 82.98 | 83.05 | 331,394 | +0.04(+0.05%) |
Aug 06, 2018 | 82.70 | 83.17 | 82.62 | 83.01 | 519,826 | +0.21(+0.26%) |
Aug 03, 2018 | 82.22 | 82.89 | 82.15 | 82.80 | 334,647 | +0.68(+0.83%) |
Aug 02, 2018 | 81.46 | 82.23 | 81.44 | 82.12 | 292,631 | +0.42(+0.51%) |
Aug 01, 2018 | 82.18 | 82.21 | 81.45 | 81.70 | 293,467 | -0.58(-0.71%) |
Jul 31, 2018 | 81.79 | 82.41 | 81.63 | 82.28 | 349,615 | +0.74(+0.91%) |
Jul 30, 2018 | 81.47 | 81.81 | 81.46 | 81.53 | 387,439 | +0.09(+0.10%) |
Jul 27, 2018 | 81.77 | 81.91 | 81.30 | 81.45 | 422,348 | -0.39(-0.48%) |
Jul 26, 2018 | 81.37 | 82.03 | 81.31 | 81.84 | 544,153 | +0.63(+0.78%) |
Jul 25, 2018 | 80.86 | 81.27 | 80.68 | 81.21 | 367,631 | +0.31(+0.38%) |
Jul 24, 2018 | 80.83 | 81.06 | 80.63 | 80.90 | 426,634 | +0.14(+0.17%) |
Jul 23, 2018 | 80.90 | 80.92 | 80.62 | 80.77 | 426,745 | -0.20(-0.24%) |
Jul 20, 2018 | 80.84 | 81.12 | 80.70 | 80.96 | 280,814 | -0.06(-0.07%) |
Jul 19, 2018 | 80.53 | 81.22 | 80.48 | 81.02 | 362,694 | +0.32(+0.40%) |
Jul 18, 2018 | 80.58 | 80.71 | 80.39 | 80.70 | 416,064 | +0.09(+0.12%) |
Jul 17, 2018 | 80.36 | 80.71 | 80.36 | 80.60 | 332,150 | +0.20(+0.24%) |
Jul 16, 2018 | 80.75 | 80.82 | 80.30 | 80.41 | 218,335 | -0.33(-0.41%) |
Jul 13, 2018 | 80.56 | 80.95 | 80.54 | 80.74 | 341,603 | +0.16(+0.20%) |
Jul 12, 2018 | 80.77 | 80.79 | 80.37 | 80.58 | 337,617 | +0.09(+0.12%) |
Jul 11, 2018 | 80.75 | 80.87 | 80.38 | 80.48 | 298,028 | -0.61(-0.76%) |
Jul 10, 2018 | 80.79 | 81.12 | 80.65 | 81.10 | 765,149 | +0.46(+0.57%) |
Jul 09, 2018 | 80.64 | 80.99 | 80.52 | 80.64 | 250,704 | +0.19(+0.23%) |
Jul 06, 2018 | 80.01 | 80.65 | 79.98 | 80.45 | 388,354 | +0.42(+0.52%) |
Jul 05, 2018 | 79.58 | 80.03 | 79.34 | 80.03 | 534,263 | +0.69(+0.87%) |
Jul 03, 2018 | 79.34 | 79.34 | 79.34 | 0 | +0.27(+0.35%) | |
Jul 02, 2018 | 78.74 | 79.11 | 78.60 | 79.07 | 435,711 | -0.10(-0.13%) |
Jun 29, 2018 | 79.73 | 79.13 | 79.17 | 258,821 | +0.01(+0.01%) | |
Jun 28, 2018 | 78.78 | 79.28 | 78.70 | 79.16 | 911,990 | +0.38(+0.48%) |
Jun 27, 2018 | 79.25 | 79.69 | 78.78 | 78.78 | 413,799 | -0.40(-0.51%) |
Jun 26, 2018 | 79.33 | 79.43 | 79.04 | 79.19 | 266,962 | -0.03(-0.04%) |
Jun 25, 2018 | 79.25 | 79.46 | 78.90 | 79.22 | 385,631 | -0.21(-0.27%) |
Jun 22, 2018 | 79.44 | 79.69 | 79.38 | 79.43 | 230,174 | +0.31(+0.39%) |
Jun 21, 2018 | 79.49 | 79.49 | 78.96 | 79.13 | 722,034 | -0.43(-0.54%) |
Jun 20, 2018 | 79.58 | 79.64 | 79.29 | 79.55 | 339,061 | +0.19(+0.24%) |
Jun 19, 2018 | 78.96 | 79.45 | 78.90 | 79.37 | 467,969 | -0.15(-0.18%) |
Jun 18, 2018 | 79.51 | 79.60 | 79.20 | 79.51 | 344,427 | -0.36(-0.45%) |
Jun 15, 2018 | 79.88 | 80.16 | 79.87 | 436,533 | +0.25(+0.31%) | |
Jun 14, 2018 | 79.63 | 79.72 | 79.38 | 79.62 | 485,745 | +0.23(+0.29%) |
Jun 13, 2018 | 80.02 | 80.02 | 79.39 | 79.39 | 309,616 | -0.61(-0.76%) |
Jun 12, 2018 | 79.91 | 80.06 | 79.76 | 80.00 | 293,120 | +0.17(+0.21%) |
Jun 11, 2018 | 79.80 | 80.02 | 79.73 | 79.83 | 304,952 | +0.05(+0.06%) |
Jun 08, 2018 | 79.42 | 79.82 | 79.38 | 79.78 | 303,098 | +0.34(+0.43%) |
Jun 07, 2018 | 79.19 | 79.64 | 78.99 | 79.44 | 409,315 | +0.27(+0.34%) |
Jun 06, 2018 | 79.17 | 79.17 | 268,269 | +0.42(+0.53%) | ||
Jun 05, 2018 | 78.74 | 78.91 | 78.51 | 78.76 | 464,189 | +0.03(+0.03%) |
Jun 04, 2018 | 78.52 | 78.81 | 78.51 | 78.73 | 575,131 | +0.39(+0.50%) |