Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 83.96 | 86.10 | 83.88 | 84.51 | 481,934 | +0.77(+0.92%) |
Jul 30, 2018 | 83.21 | 83.93 | 82.87 | 83.75 | 433,132 | +0.59(+0.71%) |
Jul 27, 2018 | 83.70 | 84.14 | 82.98 | 83.15 | 326,169 | -0.61(-0.73%) |
Jul 26, 2018 | 84.68 | 85.32 | 83.16 | 83.76 | 510,621 | -0.44(-0.52%) |
Jul 25, 2018 | 83.69 | 84.71 | 83.69 | 84.20 | 460,248 | +0.59(+0.71%) |
Jul 24, 2018 | 84.30 | 84.40 | 83.35 | 83.61 | 439,822 | -0.92(-1.08%) |
Jul 23, 2018 | 84.71 | 84.80 | 84.03 | 84.52 | 232,656 | -0.03(-0.03%) |
Jul 20, 2018 | 85.86 | 85.86 | 84.32 | 84.55 | 547,254 | -1.40(-1.63%) |
Jul 19, 2018 | 85.24 | 86.60 | 84.98 | 85.95 | 381,592 | +0.78(+0.91%) |
Jul 18, 2018 | 85.12 | 85.66 | 84.72 | 85.18 | 283,501 | -0.13(-0.15%) |
Jul 17, 2018 | 86.39 | 86.61 | 85.14 | 85.31 | 468,414 | -0.97(-1.12%) |
Jul 16, 2018 | 86.20 | 86.56 | 85.71 | 86.27 | 409,713 | -0.27(-0.31%) |
Jul 13, 2018 | 86.89 | 87.14 | 86.34 | 86.54 | 377,019 | +0.12(+0.14%) |
Jul 12, 2018 | 86.03 | 86.67 | 85.58 | 86.42 | 401,756 | +0.43(+0.50%) |
Jul 11, 2018 | 85.74 | 86.27 | 85.71 | 86.00 | 358,030 | +0.45(+0.53%) |
Jul 10, 2018 | 85.53 | 85.93 | 85.15 | 85.54 | 347,623 | +0.20(+0.23%) |
Jul 09, 2018 | 86.53 | 86.53 | 84.81 | 85.34 | 436,115 | -1.19(-1.37%) |
Jul 06, 2018 | 86.57 | 86.93 | 86.09 | 86.53 | 260,296 | +0.11(+0.13%) |
Jul 05, 2018 | 86.05 | 86.47 | 85.35 | 86.41 | 293,243 | +0.63(+0.73%) |
Jul 03, 2018 | 85.79 | 85.79 | 85.79 | 0 | +0.57(+0.66%) | |
Jul 02, 2018 | 85.18 | 85.69 | 84.26 | 85.22 | 331,028 | -0.10(-0.11%) |
Jun 29, 2018 | 84.88 | 85.91 | 84.44 | 85.32 | 500,718 | +0.14(+0.16%) |
Jun 28, 2018 | 84.18 | 85.21 | 84.14 | 85.18 | 532,518 | +0.97(+1.15%) |
Jun 27, 2018 | 84.42 | 84.70 | 83.86 | 84.21 | 388,515 | +0.00(+0.00%) |
Jun 26, 2018 | 84.47 | 84.80 | 84.07 | 84.21 | 382,994 | -0.25(-0.30%) |
Jun 25, 2018 | 84.08 | 84.67 | 83.82 | 84.46 | 342,188 | +0.29(+0.34%) |
Jun 22, 2018 | 83.78 | 84.23 | 83.20 | 84.17 | 398,023 | +0.75(+0.90%) |
Jun 21, 2018 | 83.73 | 83.89 | 83.14 | 83.42 | 381,290 | -0.07(-0.08%) |
Jun 20, 2018 | 83.19 | 83.58 | 82.54 | 83.49 | 268,940 | +0.68(+0.83%) |
Jun 19, 2018 | 83.24 | 83.85 | 82.68 | 82.81 | 306,256 | -0.66(-0.79%) |
Jun 18, 2018 | 83.28 | 83.69 | 82.68 | 83.46 | 291,559 | -0.03(-0.04%) |
Jun 15, 2018 | 83.52 | 83.35 | 83.50 | 471,450 | -0.02(-0.02%) | |
Jun 14, 2018 | 82.76 | 83.75 | 82.76 | 83.52 | 230,671 | +0.98(+1.18%) |
Jun 13, 2018 | 83.38 | 83.69 | 81.77 | 82.54 | 510,627 | -0.72(-0.86%) |
Jun 12, 2018 | 83.01 | 83.81 | 82.78 | 83.26 | 654,299 | +0.03(+0.04%) |
Jun 11, 2018 | 83.83 | 84.07 | 83.01 | 83.22 | 307,796 | -0.61(-0.73%) |
Jun 08, 2018 | 83.63 | 83.90 | 83.59 | 83.84 | 258,482 | +0.29(+0.34%) |
Jun 07, 2018 | 83.58 | 83.71 | 82.94 | 83.55 | 640,740 | +0.10(+0.12%) |
Jun 06, 2018 | 82.98 | 83.45 | 535,096 | -0.64(-0.76%) | ||
Jun 05, 2018 | 85.21 | 85.65 | 83.97 | 84.09 | 806,814 | -0.96(-1.13%) |
Jun 04, 2018 | 84.36 | 85.15 | 83.96 | 85.05 | 430,969 | +0.80(+0.96%) |
Jun 01, 2018 | 83.59 | 84.41 | 83.07 | 84.24 | 374,667 | +0.59(+0.70%) |
May 31, 2018 | 83.48 | 83.88 | 82.83 | 83.65 | 460,799 | -0.03(-0.03%) |
May 30, 2018 | 81.84 | 84.09 | 81.84 | 83.68 | 693,180 | +1.43(+1.74%) |
May 29, 2018 | 80.97 | 82.69 | 80.85 | 82.25 | 550,434 | +1.10(+1.35%) |
May 25, 2018 | 81.15 | 81.15 | 81.15 | 0 | +0.76(+0.95%) | |
May 24, 2018 | 81.18 | 81.33 | 80.32 | 80.39 | 382,712 | -0.39(-0.48%) |
May 23, 2018 | 79.69 | 81.42 | 79.69 | 80.78 | 356,142 | +1.19(+1.50%) |
May 22, 2018 | 79.20 | 79.69 | 79.09 | 79.59 | 495,548 | +0.21(+0.26%) |
May 21, 2018 | 79.50 | 79.96 | 78.88 | 79.38 | 487,334 | +0.09(+0.11%) |
May 18, 2018 | 79.48 | 79.78 | 78.94 | 79.29 | 519,561 | +0.12(+0.15%) |
May 17, 2018 | 79.73 | 79.74 | 78.77 | 79.17 | 465,421 | -0.36(-0.46%) |
May 16, 2018 | 80.03 | 80.24 | 79.35 | 79.54 | 334,445 | -0.48(-0.59%) |
May 15, 2018 | 80.20 | 80.32 | 79.66 | 80.01 | 434,662 | -0.67(-0.83%) |
May 14, 2018 | 81.43 | 81.43 | 79.99 | 80.68 | 356,521 | -0.75(-0.92%) |
May 11, 2018 | 81.81 | 82.05 | 81.33 | 81.43 | 197,698 | -0.27(-0.33%) |
May 10, 2018 | 81.72 | 81.85 | 81.41 | 81.70 | 251,820 | +0.30(+0.37%) |
May 09, 2018 | 81.20 | 81.43 | 80.93 | 81.40 | 367,404 | -0.05(-0.06%) |
May 08, 2018 | 82.01 | 82.01 | 81.27 | 81.45 | 306,092 | -0.49(-0.60%) |
May 07, 2018 | 81.71 | 82.08 | 81.71 | 81.94 | 445,021 | +0.48(+0.59%) |
May 04, 2018 | 80.95 | 81.64 | 80.95 | 81.46 | 543,083 | +0.43(+0.53%) |
May 03, 2018 | 80.89 | 81.28 | 80.73 | 81.02 | 411,968 | +0.14(+0.17%) |
May 02, 2018 | 81.02 | 81.34 | 80.42 | 80.89 | 731,996 | -0.31(-0.38%) |