Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 84.52 | 84.96 | 84.34 | 84.65 | 598,647 | -0.04(-0.05%) |
Sep 27, 2018 | 84.63 | 85.30 | 84.21 | 84.69 | 529,166 | -0.01(-0.01%) |
Sep 26, 2018 | 84.48 | 85.29 | 84.20 | 84.70 | 564,108 | +0.59(+0.70%) |
Sep 25, 2018 | 84.89 | 84.89 | 84.08 | 84.11 | 792,665 | -0.53(-0.62%) |
Sep 24, 2018 | 86.01 | 86.01 | 84.64 | 84.64 | 824,696 | -1.49(-1.73%) |
Sep 21, 2018 | 86.68 | 87.02 | 85.93 | 86.13 | 1,645,400 | -0.32(-0.36%) |
Sep 20, 2018 | 86.21 | 86.65 | 85.52 | 86.44 | 668,626 | +0.41(+0.48%) |
Sep 19, 2018 | 86.50 | 86.60 | 85.86 | 86.04 | 530,524 | -0.24(-0.28%) |
Sep 18, 2018 | 85.38 | 86.32 | 85.12 | 86.27 | 654,955 | +0.54(+0.63%) |
Sep 17, 2018 | 86.67 | 86.72 | 85.61 | 85.74 | 631,212 | -1.04(-1.20%) |
Sep 14, 2018 | 86.61 | 86.95 | 86.31 | 86.78 | 583,969 | +0.23(+0.27%) |
Sep 13, 2018 | 86.82 | 86.85 | 86.22 | 86.55 | 496,671 | -0.06(-0.07%) |
Sep 12, 2018 | 86.87 | 87.28 | 86.37 | 86.61 | 550,075 | -0.24(-0.27%) |
Sep 11, 2018 | 86.51 | 87.24 | 86.23 | 86.84 | 591,076 | +0.15(+0.18%) |
Sep 10, 2018 | 86.80 | 87.24 | 86.51 | 86.69 | 604,966 | +0.35(+0.40%) |
Sep 07, 2018 | 86.04 | 86.67 | 85.76 | 86.34 | 774,672 | +0.13(+0.15%) |
Sep 06, 2018 | 85.71 | 86.44 | 85.71 | 86.21 | 581,161 | +0.72(+0.85%) |
Sep 05, 2018 | 84.65 | 85.61 | 84.65 | 85.49 | 712,125 | +0.78(+0.92%) |
Sep 04, 2018 | 84.26 | 84.76 | 83.90 | 84.71 | 763,406 | +0.29(+0.34%) |
Aug 31, 2018 | 84.43 | 84.43 | 84.43 | 0 | +0.65(+0.78%) | |
Aug 30, 2018 | 84.45 | 84.77 | 83.47 | 83.77 | 458,538 | -0.88(-1.04%) |
Aug 29, 2018 | 84.27 | 84.81 | 83.48 | 84.65 | 666,275 | +0.43(+0.51%) |
Aug 28, 2018 | 84.35 | 84.76 | 84.12 | 84.22 | 762,835 | -0.19(-0.23%) |
Aug 27, 2018 | 84.23 | 84.58 | 83.89 | 84.42 | 476,900 | +0.60(+0.72%) |
Aug 24, 2018 | 84.25 | 84.41 | 83.44 | 83.82 | 488,219 | -0.39(-0.46%) |
Aug 23, 2018 | 84.07 | 84.31 | 83.70 | 84.21 | 446,502 | +0.26(+0.31%) |
Aug 22, 2018 | 84.40 | 84.72 | 83.83 | 83.94 | 615,782 | -0.42(-0.50%) |
Aug 21, 2018 | 84.18 | 84.53 | 83.95 | 84.37 | 495,052 | +0.25(+0.30%) |
Aug 20, 2018 | 83.66 | 84.23 | 83.66 | 84.11 | 654,645 | +0.50(+0.60%) |
Aug 17, 2018 | 83.37 | 83.78 | 83.11 | 83.61 | 473,908 | +0.36(+0.44%) |
Aug 16, 2018 | 83.44 | 83.79 | 82.98 | 83.25 | 661,619 | +0.30(+0.37%) |
Aug 15, 2018 | 82.62 | 83.22 | 81.96 | 82.95 | 530,397 | -0.14(-0.17%) |
Aug 14, 2018 | 82.15 | 83.38 | 82.13 | 83.09 | 631,564 | +1.43(+1.75%) |
Aug 13, 2018 | 82.89 | 83.00 | 81.62 | 81.66 | 651,535 | -1.23(-1.48%) |
Aug 10, 2018 | 83.55 | 83.82 | 82.80 | 82.89 | 578,695 | -1.13(-1.35%) |
Aug 09, 2018 | 84.19 | 84.42 | 83.93 | 84.02 | 392,364 | +0.03(+0.04%) |
Aug 08, 2018 | 83.80 | 84.11 | 83.59 | 83.99 | 600,333 | +0.03(+0.03%) |
Aug 07, 2018 | 83.44 | 84.23 | 83.34 | 83.96 | 511,616 | +0.78(+0.94%) |
Aug 06, 2018 | 82.67 | 83.27 | 82.48 | 83.18 | 435,040 | +0.29(+0.35%) |
Aug 03, 2018 | 82.87 | 83.53 | 82.27 | 82.89 | 423,052 | +0.18(+0.21%) |
Aug 02, 2018 | 81.94 | 82.91 | 81.81 | 82.72 | 838,206 | +0.57(+0.70%) |
Aug 01, 2018 | 82.08 | 82.39 | 81.79 | 82.14 | 996,573 | -0.14(-0.16%) |
Jul 31, 2018 | 81.80 | 82.46 | 81.02 | 82.28 | 1,630,583 | +0.68(+0.83%) |
Jul 30, 2018 | 81.64 | 82.30 | 81.44 | 81.60 | 822,804 | -0.15(-0.19%) |
Jul 27, 2018 | 82.40 | 82.89 | 81.59 | 81.75 | 579,996 | -0.78(-0.94%) |
Jul 26, 2018 | 82.31 | 83.11 | 82.26 | 82.53 | 631,581 | +0.52(+0.63%) |
Jul 25, 2018 | 82.66 | 82.73 | 80.91 | 82.02 | 1,097,486 | -0.74(-0.90%) |
Jul 24, 2018 | 83.72 | 84.18 | 82.27 | 82.76 | 1,404,488 | -0.58(-0.70%) |
Jul 23, 2018 | 82.88 | 83.60 | 82.78 | 83.34 | 1,117,774 | +0.43(+0.52%) |
Jul 20, 2018 | 82.44 | 83.48 | 82.09 | 82.91 | 1,410,748 | +0.64(+0.78%) |
Jul 19, 2018 | 80.35 | 82.62 | 79.45 | 82.27 | 1,900,514 | +2.26(+2.82%) |
Jul 18, 2018 | 79.74 | 80.21 | 78.81 | 80.01 | 1,706,027 | +0.38(+0.48%) |
Jul 17, 2018 | 78.80 | 79.73 | 78.18 | 79.63 | 944,208 | +0.79(+1.01%) |
Jul 16, 2018 | 79.11 | 79.35 | 78.45 | 78.84 | 981,167 | -0.01(-0.01%) |
Jul 13, 2018 | 78.32 | 79.20 | 78.30 | 78.84 | 780,832 | +0.70(+0.90%) |
Jul 12, 2018 | 78.41 | 78.62 | 77.66 | 78.14 | 535,691 | +0.30(+0.39%) |
Jul 11, 2018 | 78.57 | 78.76 | 77.62 | 77.84 | 677,223 | -1.15(-1.46%) |
Jul 10, 2018 | 78.46 | 79.05 | 78.19 | 78.99 | 899,989 | +0.57(+0.73%) |
Jul 09, 2018 | 76.98 | 79.17 | 76.98 | 78.41 | 949,705 | +1.69(+2.20%) |
Jul 06, 2018 | 77.08 | 77.30 | 76.58 | 76.72 | 1,600,652 | -0.54(-0.70%) |
Jul 05, 2018 | 77.19 | 77.27 | 76.42 | 77.26 | 863,153 | +0.56(+0.73%) |
Jul 03, 2018 | 76.71 | 76.71 | 76.71 | 0 | -0.25(-0.32%) |