Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 81.16 | 81.41 | 80.09 | 80.60 | 798,701 | -0.57(-0.70%) |
Jul 30, 2018 | 81.49 | 82.14 | 81.16 | 81.17 | 441,568 | +0.11(+0.13%) |
Jul 27, 2018 | 82.79 | 82.96 | 80.77 | 81.07 | 625,571 | -1.24(-1.51%) |
Jul 26, 2018 | 83.34 | 84.00 | 80.07 | 82.31 | 1,167,645 | +0.16(+0.20%) |
Jul 25, 2018 | 82.76 | 84.04 | 81.35 | 82.15 | 538,201 | -0.69(-0.83%) |
Jul 24, 2018 | 83.15 | 84.13 | 82.52 | 82.84 | 760,203 | +0.99(+1.21%) |
Jul 23, 2018 | 81.35 | 81.31 | 81.84 | 430,114 | +0.49(+0.60%) | |
Jul 20, 2018 | 81.27 | 81.79 | 80.71 | 81.35 | 481,362 | -0.02(-0.02%) |
Jul 19, 2018 | 82.08 | 82.11 | 81.02 | 81.37 | 451,543 | -1.30(-1.58%) |
Jul 18, 2018 | 81.23 | 82.75 | 81.12 | 82.67 | 456,262 | +1.60(+1.97%) |
Jul 17, 2018 | 80.31 | 81.26 | 80.09 | 81.07 | 283,004 | +0.73(+0.91%) |
Jul 16, 2018 | 80.57 | 81.31 | 80.08 | 80.34 | 453,298 | -0.07(-0.09%) |
Jul 13, 2018 | 80.01 | 81.04 | 79.65 | 80.41 | 365,478 | +0.40(+0.50%) |
Jul 12, 2018 | 80.76 | 81.77 | 79.64 | 80.01 | 363,100 | -0.07(-0.09%) |
Jul 11, 2018 | 80.42 | 80.79 | 79.39 | 80.08 | 364,328 | -1.38(-1.69%) |
Jul 10, 2018 | 81.70 | 82.74 | 80.74 | 81.46 | 542,246 | +0.99(+1.23%) |
Jul 09, 2018 | 79.73 | 80.57 | 79.01 | 80.47 | 461,663 | +1.55(+1.96%) |
Jul 06, 2018 | 78.49 | 79.40 | 77.55 | 78.92 | 361,782 | +0.33(+0.42%) |
Jul 05, 2018 | 78.68 | 78.90 | 77.82 | 78.59 | 556,374 | +0.87(+1.12%) |
Jul 03, 2018 | 77.72 | 77.72 | 77.72 | 0 | -0.57(-0.73%) | |
Jul 02, 2018 | 77.38 | 78.68 | 77.24 | 78.30 | 658,010 | +0.07(+0.09%) |
Jun 29, 2018 | 79.12 | 79.38 | 78.16 | 78.22 | 529,570 | -0.22(-0.28%) |
Jun 28, 2018 | 78.86 | 79.20 | 77.23 | 78.45 | 820,358 | -0.88(-1.10%) |
Jun 27, 2018 | 80.74 | 81.02 | 79.18 | 79.32 | 403,688 | -1.50(-1.86%) |
Jun 26, 2018 | 80.36 | 81.02 | 79.39 | 80.82 | 549,827 | +0.40(+0.50%) |
Jun 25, 2018 | 82.98 | 82.98 | 79.53 | 80.42 | 578,615 | -3.01(-3.61%) |
Jun 22, 2018 | 82.72 | 83.77 | 82.62 | 83.43 | 814,536 | +1.26(+1.53%) |
Jun 21, 2018 | 82.79 | 82.84 | 81.42 | 82.17 | 489,797 | -1.13(-1.36%) |
Jun 20, 2018 | 82.88 | 83.42 | 81.69 | 83.31 | 349,733 | +1.13(+1.38%) |
Jun 19, 2018 | 82.66 | 82.66 | 80.98 | 82.17 | 560,293 | -2.26(-2.68%) |
Jun 18, 2018 | 83.14 | 84.73 | 83.10 | 84.43 | 439,390 | +0.44(+0.52%) |
Jun 15, 2018 | 85.86 | 83.42 | 84.00 | 896,612 | -1.87(-2.18%) | |
Jun 14, 2018 | 85.68 | 86.11 | 84.76 | 85.86 | 393,568 | +1.18(+1.39%) |
Jun 13, 2018 | 85.28 | 85.38 | 84.28 | 84.68 | 556,547 | -0.25(-0.29%) |
Jun 12, 2018 | 85.76 | 85.82 | 84.67 | 84.94 | 248,077 | -0.43(-0.50%) |
Jun 11, 2018 | 85.60 | 85.70 | 84.42 | 85.36 | 310,906 | -0.06(-0.07%) |
Jun 08, 2018 | 85.54 | 86.05 | 85.14 | 85.43 | 371,016 | -0.17(-0.20%) |
Jun 07, 2018 | 86.19 | 86.41 | 84.86 | 85.60 | 638,040 | -0.69(-0.80%) |
Jun 06, 2018 | 86.29 | 84.92 | 86.28 | 343,570 | +1.08(+1.27%) | |
Jun 05, 2018 | 84.80 | 85.43 | 84.45 | 85.20 | 339,004 | +0.40(+0.47%) |
Jun 04, 2018 | 84.22 | 85.43 | 84.15 | 84.80 | 484,716 | +0.58(+0.69%) |
Jun 01, 2018 | 84.77 | 85.10 | 84.12 | 84.22 | 695,628 | +0.61(+0.73%) |
May 31, 2018 | 85.51 | 87.04 | 83.58 | 83.61 | 860,128 | -0.79(-0.93%) |
May 30, 2018 | 83.56 | 84.97 | 83.35 | 84.40 | 427,156 | +1.62(+1.95%) |
May 29, 2018 | 82.14 | 83.44 | 82.09 | 82.78 | 476,467 | -0.23(-0.28%) |
May 25, 2018 | 83.01 | 83.01 | 83.01 | 0 | -1.01(-1.20%) | |
May 24, 2018 | 83.52 | 84.39 | 83.36 | 84.02 | 599,223 | +0.47(+0.57%) |
May 23, 2018 | 83.35 | 83.77 | 82.47 | 83.55 | 460,525 | -0.69(-0.82%) |
May 22, 2018 | 84.34 | 85.67 | 84.09 | 84.24 | 361,306 | +0.34(+0.40%) |
May 21, 2018 | 85.73 | 85.73 | 83.58 | 83.91 | 400,721 | -1.56(-1.82%) |
May 18, 2018 | 84.66 | 85.49 | 84.49 | 85.46 | 651,915 | +0.67(+0.79%) |
May 17, 2018 | 83.27 | 84.92 | 82.53 | 84.79 | 914,600 | +1.56(+1.87%) |
May 16, 2018 | 82.39 | 83.71 | 82.39 | 83.24 | 748,197 | +0.89(+1.08%) |
May 15, 2018 | 80.99 | 82.66 | 80.54 | 82.35 | 542,567 | +0.72(+0.88%) |
May 14, 2018 | 81.83 | 82.16 | 81.32 | 81.63 | 468,909 | -0.05(-0.07%) |
May 11, 2018 | 82.19 | 82.62 | 81.63 | 81.68 | 269,701 | -0.16(-0.20%) |
May 10, 2018 | 81.14 | 82.63 | 80.93 | 81.84 | 567,627 | +0.92(+1.14%) |
May 09, 2018 | 81.83 | 82.14 | 80.79 | 80.92 | 393,122 | -0.62(-0.76%) |
May 08, 2018 | 80.94 | 81.88 | 80.94 | 81.54 | 655,681 | +0.24(+0.30%) |
May 07, 2018 | 80.35 | 81.59 | 80.14 | 81.30 | 482,272 | +1.42(+1.78%) |
May 04, 2018 | 78.48 | 80.53 | 78.07 | 79.88 | 592,241 | +1.21(+1.54%) |
May 03, 2018 | 77.72 | 79.15 | 77.50 | 78.67 | 654,762 | +1.08(+1.39%) |
May 02, 2018 | 78.15 | 79.04 | 77.41 | 77.59 | 578,197 | -0.08(-0.10%) |