Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 82.56 | 83.45 | 82.45 | 83.23 | 692,969 | +0.49(+0.59%) |
Sep 27, 2018 | 83.27 | 83.48 | 82.63 | 82.74 | 550,291 | -0.23(-0.28%) |
Sep 26, 2018 | 83.64 | 84.16 | 82.81 | 82.97 | 579,964 | -0.50(-0.59%) |
Sep 25, 2018 | 83.51 | 83.59 | 82.41 | 83.47 | 1,687,005 | +0.19(+0.22%) |
Sep 24, 2018 | 83.18 | 83.41 | 82.05 | 83.28 | 1,258,655 | -0.09(-0.11%) |
Sep 21, 2018 | 83.34 | 84.56 | 83.16 | 83.38 | 1,500,045 | -0.03(-0.03%) |
Sep 20, 2018 | 83.60 | 83.79 | 83.15 | 83.40 | 1,380,101 | +0.06(+0.07%) |
Sep 19, 2018 | 83.77 | 84.02 | 83.05 | 83.35 | 1,213,545 | -0.21(-0.25%) |
Sep 18, 2018 | 83.02 | 84.40 | 82.37 | 83.55 | 1,141,384 | +0.36(+0.43%) |
Sep 17, 2018 | 84.25 | 84.69 | 83.13 | 83.20 | 697,304 | -1.18(-1.40%) |
Sep 14, 2018 | 84.01 | 84.68 | 83.97 | 84.38 | 733,035 | +0.69(+0.83%) |
Sep 13, 2018 | 83.69 | 84.71 | 83.52 | 83.69 | 510,276 | +0.40(+0.48%) |
Sep 12, 2018 | 83.86 | 83.94 | 82.39 | 83.28 | 748,263 | -0.66(-0.78%) |
Sep 11, 2018 | 82.82 | 84.11 | 82.42 | 83.94 | 839,074 | +1.11(+1.34%) |
Sep 10, 2018 | 82.02 | 82.89 | 81.50 | 82.82 | 444,657 | +0.78(+0.95%) |
Sep 07, 2018 | 81.73 | 82.48 | 81.56 | 82.05 | 506,532 | +0.18(+0.22%) |
Sep 06, 2018 | 81.26 | 82.19 | 81.00 | 81.87 | 1,049,902 | +0.31(+0.38%) |
Sep 05, 2018 | 82.23 | 82.35 | 80.69 | 81.56 | 767,818 | -0.53(-0.65%) |
Sep 04, 2018 | 82.31 | 83.46 | 80.85 | 82.09 | 717,185 | +0.14(+0.17%) |
Aug 31, 2018 | 81.95 | 81.95 | 81.95 | 0 | -0.07(-0.08%) | |
Aug 30, 2018 | 82.52 | 82.80 | 81.74 | 82.02 | 701,517 | -0.67(-0.81%) |
Aug 29, 2018 | 82.69 | 83.12 | 82.47 | 82.69 | 452,680 | +0.22(+0.26%) |
Aug 28, 2018 | 81.96 | 82.61 | 81.49 | 82.48 | 511,836 | +0.45(+0.55%) |
Aug 27, 2018 | 81.22 | 82.55 | 81.22 | 82.03 | 640,372 | +0.80(+0.98%) |
Aug 24, 2018 | 81.21 | 81.62 | 80.97 | 81.23 | 891,693 | +0.43(+0.53%) |
Aug 23, 2018 | 80.15 | 81.17 | 80.13 | 80.80 | 779,292 | +0.56(+0.70%) |
Aug 22, 2018 | 80.56 | 80.89 | 79.22 | 80.24 | 643,067 | -0.38(-0.47%) |
Aug 21, 2018 | 80.31 | 81.05 | 80.22 | 80.62 | 1,905,053 | +0.35(+0.44%) |
Aug 20, 2018 | 80.71 | 80.90 | 80.11 | 80.27 | 704,301 | -0.01(-0.01%) |
Aug 17, 2018 | 80.32 | 80.67 | 79.88 | 80.28 | 1,220,755 | +0.12(+0.15%) |
Aug 16, 2018 | 80.11 | 80.78 | 80.01 | 80.16 | 504,642 | +0.58(+0.73%) |
Aug 15, 2018 | 79.71 | 80.18 | 78.88 | 79.58 | 558,310 | -0.59(-0.73%) |
Aug 14, 2018 | 79.65 | 80.37 | 79.13 | 80.17 | 1,100,784 | +1.03(+1.30%) |
Aug 13, 2018 | 79.21 | 79.62 | 78.78 | 79.14 | 974,908 | +0.10(+0.13%) |
Aug 10, 2018 | 79.44 | 79.89 | 78.77 | 79.04 | 598,489 | -0.97(-1.21%) |
Aug 09, 2018 | 79.77 | 80.33 | 79.53 | 80.01 | 678,457 | +0.44(+0.55%) |
Aug 08, 2018 | 80.46 | 80.46 | 79.32 | 79.57 | 760,910 | -0.71(-0.88%) |
Aug 07, 2018 | 79.97 | 80.85 | 79.97 | 80.28 | 994,665 | +0.32(+0.40%) |
Aug 06, 2018 | 79.22 | 80.19 | 79.09 | 79.96 | 579,603 | +0.38(+0.48%) |
Aug 03, 2018 | 81.03 | 81.51 | 79.06 | 79.58 | 846,538 | -1.88(-2.30%) |
Aug 02, 2018 | 78.26 | 81.68 | 77.31 | 81.45 | 1,381,791 | +3.13(+3.99%) |
Aug 01, 2018 | 78.67 | 79.97 | 78.25 | 78.33 | 925,733 | -0.19(-0.24%) |
Jul 31, 2018 | 78.43 | 79.16 | 76.71 | 78.51 | 972,736 | +0.48(+0.61%) |
Jul 30, 2018 | 79.16 | 79.34 | 77.70 | 78.04 | 593,058 | -1.02(-1.29%) |
Jul 27, 2018 | 81.03 | 81.14 | 78.78 | 79.06 | 554,255 | -1.95(-2.41%) |
Jul 26, 2018 | 81.65 | 79.10 | 81.01 | 831,771 | +0.82(+1.02%) | |
Jul 25, 2018 | 79.44 | 80.34 | 78.78 | 80.18 | 792,598 | +0.73(+0.92%) |
Jul 24, 2018 | 81.24 | 81.58 | 79.26 | 79.46 | 1,026,064 | -1.34(-1.65%) |
Jul 23, 2018 | 80.88 | 81.20 | 80.36 | 80.79 | 887,762 | +0.11(+0.14%) |
Jul 20, 2018 | 81.59 | 81.83 | 80.66 | 80.68 | 580,809 | -0.91(-1.11%) |
Jul 19, 2018 | 81.54 | 82.50 | 81.32 | 81.59 | 1,012,396 | +0.19(+0.23%) |
Jul 18, 2018 | 81.09 | 82.32 | 80.75 | 81.40 | 1,025,303 | +0.93(+1.16%) |
Jul 17, 2018 | 78.95 | 80.82 | 78.44 | 80.46 | 536,756 | +1.16(+1.46%) |
Jul 16, 2018 | 79.73 | 80.12 | 79.15 | 79.31 | 405,774 | -0.32(-0.40%) |
Jul 13, 2018 | 79.33 | 80.23 | 79.33 | 79.62 | 559,624 | +0.17(+0.21%) |
Jul 12, 2018 | 78.81 | 79.52 | 78.31 | 79.46 | 893,308 | +1.02(+1.30%) |
Jul 11, 2018 | 78.35 | 78.70 | 77.65 | 78.44 | 690,903 | -0.28(-0.36%) |
Jul 10, 2018 | 77.93 | 78.80 | 77.93 | 78.72 | 711,290 | +0.67(+0.86%) |
Jul 09, 2018 | 77.69 | 78.31 | 77.46 | 78.05 | 601,842 | +0.63(+0.82%) |
Jul 06, 2018 | 76.52 | 77.61 | 75.56 | 77.41 | 619,016 | +1.08(+1.42%) |
Jul 05, 2018 | 76.94 | 77.14 | 76.00 | 76.33 | 1,563,994 | -0.39(-0.51%) |
Jul 03, 2018 | 76.72 | 76.72 | 76.72 | 0 | -0.27(-0.35%) |