Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 82.20 | 82.72 | 81.91 | 82.49 | 215,588 | +0.06(+0.07%) |
Sep 27, 2018 | 82.17 | 82.65 | 81.51 | 82.43 | 272,208 | +0.36(+0.44%) |
Sep 26, 2018 | 81.42 | 82.68 | 81.11 | 82.07 | 310,333 | +0.66(+0.81%) |
Sep 25, 2018 | 81.29 | 81.43 | 80.47 | 81.41 | 148,716 | +0.31(+0.39%) |
Sep 24, 2018 | 80.34 | 81.12 | 80.11 | 81.10 | 151,645 | +0.45(+0.56%) |
Sep 21, 2018 | 80.11 | 80.96 | 80.00 | 80.64 | 393,889 | +0.73(+0.91%) |
Sep 20, 2018 | 79.81 | 80.38 | 79.08 | 79.91 | 159,082 | +0.41(+0.51%) |
Sep 19, 2018 | 79.68 | 80.09 | 79.20 | 79.50 | 140,107 | -0.11(-0.14%) |
Sep 18, 2018 | 79.72 | 80.03 | 78.66 | 79.62 | 182,933 | +0.08(+0.10%) |
Sep 17, 2018 | 80.27 | 81.14 | 78.97 | 79.54 | 176,879 | -0.75(-0.93%) |
Sep 14, 2018 | 79.18 | 80.83 | 79.04 | 80.29 | 186,857 | +1.08(+1.36%) |
Sep 13, 2018 | 79.06 | 79.57 | 78.66 | 79.21 | 205,764 | +0.32(+0.40%) |
Sep 12, 2018 | 78.18 | 79.12 | 77.88 | 78.89 | 119,798 | +0.60(+0.76%) |
Sep 11, 2018 | 77.77 | 78.42 | 77.41 | 78.30 | 274,214 | +0.26(+0.33%) |
Sep 10, 2018 | 78.58 | 79.05 | 77.93 | 78.04 | 135,015 | -0.10(-0.13%) |
Sep 07, 2018 | 77.43 | 78.30 | 77.13 | 78.15 | 128,396 | +0.43(+0.56%) |
Sep 06, 2018 | 77.72 | 78.10 | 77.24 | 77.71 | 259,595 | +0.08(+0.10%) |
Sep 05, 2018 | 78.34 | 78.55 | 77.47 | 77.64 | 185,904 | -0.79(-1.01%) |
Sep 04, 2018 | 78.40 | 78.58 | 77.26 | 78.43 | 199,907 | +0.03(+0.04%) |
Aug 31, 2018 | 78.40 | 78.40 | 78.40 | 0 | +0.06(+0.07%) | |
Aug 30, 2018 | 77.97 | 78.83 | 77.26 | 78.35 | 244,898 | +0.09(+0.11%) |
Aug 29, 2018 | 77.88 | 78.52 | 77.26 | 78.26 | 225,216 | +0.51(+0.66%) |
Aug 28, 2018 | 77.57 | 77.85 | 77.30 | 77.75 | 178,367 | +0.31(+0.40%) |
Aug 27, 2018 | 76.73 | 77.53 | 76.73 | 77.44 | 144,609 | +1.19(+1.56%) |
Aug 24, 2018 | 75.90 | 76.36 | 75.27 | 76.25 | 137,288 | +0.61(+0.81%) |
Aug 23, 2018 | 75.70 | 76.02 | 75.13 | 75.63 | 127,255 | -0.22(-0.29%) |
Aug 22, 2018 | 75.69 | 76.25 | 75.42 | 75.85 | 173,714 | -0.11(-0.15%) |
Aug 21, 2018 | 75.26 | 76.37 | 75.26 | 75.97 | 161,953 | +0.86(+1.14%) |
Aug 20, 2018 | 74.24 | 75.32 | 74.24 | 75.11 | 156,302 | +0.76(+1.02%) |
Aug 17, 2018 | 73.22 | 74.45 | 73.22 | 74.35 | 127,761 | +1.01(+1.38%) |
Aug 16, 2018 | 73.01 | 73.50 | 72.28 | 73.34 | 123,256 | +0.67(+0.92%) |
Aug 15, 2018 | 71.83 | 72.78 | 71.58 | 72.67 | 210,369 | +0.26(+0.35%) |
Aug 14, 2018 | 71.28 | 72.88 | 71.28 | 72.41 | 183,542 | +1.40(+1.97%) |
Aug 13, 2018 | 71.09 | 72.19 | 70.76 | 71.02 | 168,499 | -0.42(-0.58%) |
Aug 10, 2018 | 71.66 | 72.27 | 71.40 | 71.43 | 161,739 | -1.11(-1.54%) |
Aug 09, 2018 | 74.63 | 74.63 | 71.10 | 72.55 | 376,884 | -2.89(-3.83%) |
Aug 08, 2018 | 76.51 | 76.76 | 75.20 | 75.44 | 276,949 | -1.06(-1.38%) |
Aug 07, 2018 | 76.28 | 77.06 | 76.26 | 76.49 | 148,168 | +0.52(+0.68%) |
Aug 06, 2018 | 75.58 | 76.07 | 74.95 | 75.97 | 216,844 | +0.45(+0.60%) |
Aug 03, 2018 | 76.87 | 77.48 | 75.23 | 75.52 | 227,684 | -1.34(-1.75%) |
Aug 02, 2018 | 76.13 | 77.46 | 75.57 | 76.86 | 207,143 | +0.28(+0.37%) |
Aug 01, 2018 | 77.53 | 78.41 | 75.92 | 76.58 | 363,044 | -0.95(-1.23%) |
Jul 31, 2018 | 75.52 | 77.94 | 75.16 | 77.53 | 350,425 | +2.49(+3.32%) |
Jul 30, 2018 | 74.25 | 75.45 | 73.92 | 75.04 | 253,613 | +0.79(+1.07%) |
Jul 27, 2018 | 75.70 | 75.87 | 73.91 | 74.25 | 138,135 | -1.41(-1.86%) |
Jul 26, 2018 | 73.75 | 75.99 | 73.61 | 75.65 | 246,069 | +2.18(+2.97%) |
Jul 25, 2018 | 72.66 | 73.57 | 71.68 | 73.47 | 154,733 | +0.68(+0.93%) |
Jul 24, 2018 | 73.90 | 72.44 | 72.79 | 150,463 | +0.11(+0.16%) | |
Jul 23, 2018 | 72.70 | 72.85 | 71.77 | 72.68 | 88,447 | -0.28(-0.39%) |
Jul 20, 2018 | 73.00 | 73.53 | 72.44 | 72.96 | 135,949 | -0.40(-0.54%) |
Jul 19, 2018 | 73.34 | 73.81 | 73.16 | 73.36 | 158,541 | -0.24(-0.32%) |
Jul 18, 2018 | 73.25 | 73.79 | 72.99 | 73.59 | 104,590 | +0.42(+0.57%) |
Jul 17, 2018 | 72.68 | 73.36 | 72.30 | 73.18 | 133,982 | +0.43(+0.60%) |
Jul 16, 2018 | 73.46 | 73.46 | 72.30 | 72.74 | 139,376 | -0.45(-0.62%) |
Jul 13, 2018 | 71.80 | 73.84 | 71.75 | 73.20 | 211,422 | +1.38(+1.92%) |
Jul 12, 2018 | 71.77 | 72.46 | 71.77 | 71.82 | 163,321 | +0.78(+1.10%) |
Jul 11, 2018 | 72.14 | 72.30 | 70.95 | 71.03 | 150,058 | -1.96(-2.68%) |
Jul 10, 2018 | 73.22 | 73.58 | 72.20 | 72.99 | 144,979 | -0.04(-0.05%) |
Jul 09, 2018 | 71.70 | 73.22 | 71.06 | 73.03 | 147,963 | +1.38(+1.93%) |
Jul 06, 2018 | 71.36 | 71.84 | 70.65 | 71.65 | 116,697 | +0.35(+0.49%) |
Jul 05, 2018 | 70.15 | 71.36 | 69.71 | 71.30 | 146,162 | +1.64(+2.36%) |
Jul 03, 2018 | 69.65 | 69.65 | 69.65 | 0 | -1.08(-1.52%) |