Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 74.40 | 75.00 | 69.60 | 70.50 | 126,396 | -4.20(-5.62%) |
Oct 29, 2020 | 72.00 | 76.50 | 68.10 | 74.70 | 204,505 | +2.70(+3.75%) |
Oct 28, 2020 | 73.80 | 74.40 | 70.50 | 72.00 | 115,913 | -3.30(-4.38%) |
Oct 27, 2020 | 74.70 | 76.20 | 71.40 | 75.30 | 83,980 | +1.50(+2.03%) |
Oct 26, 2020 | 76.50 | 80.10 | 72.30 | 73.80 | 131,872 | -2.70(-3.53%) |
Oct 23, 2020 | 79.50 | 79.50 | 75.00 | 76.50 | 86,433 | -1.80(-2.30%) |
Oct 22, 2020 | 75.90 | 79.50 | 74.40 | 78.30 | 138,216 | +2.40(+3.16%) |
Oct 21, 2020 | 79.20 | 79.80 | 72.60 | 75.90 | 208,543 | -2.40(-3.07%) |
Oct 20, 2020 | 82.80 | 84.00 | 78.00 | 78.30 | 197,666 | -4.50(-5.43%) |
Oct 19, 2020 | 87.30 | 88.20 | 82.20 | 82.80 | 164,872 | -3.60(-4.17%) |
Oct 16, 2020 | 87.00 | 89.40 | 85.80 | 86.40 | 86,476 | -1.80(-2.04%) |
Oct 15, 2020 | 85.20 | 89.10 | 83.70 | 88.20 | 111,851 | +2.70(+3.16%) |
Oct 14, 2020 | 90.30 | 92.10 | 85.50 | 85.50 | 130,872 | -6.60(-7.17%) |
Oct 13, 2020 | 86.10 | 93.60 | 85.50 | 92.10 | 199,690 | +6.60(+7.72%) |
Oct 12, 2020 | 88.50 | 89.10 | 84.30 | 85.50 | 117,773 | -3.00(-3.39%) |
Oct 09, 2020 | 88.50 | 89.70 | 86.06 | 88.50 | 116,473 | +0.60(+0.68%) |
Oct 08, 2020 | 93.60 | 93.60 | 86.40 | 87.90 | 139,891 | -3.00(-3.30%) |
Oct 07, 2020 | 86.10 | 93.00 | 84.60 | 90.90 | 201,665 | +6.00(+7.07%) |
Oct 06, 2020 | 87.30 | 88.80 | 83.70 | 84.90 | 137,919 | -3.00(-3.41%) |
Oct 05, 2020 | 82.80 | 88.50 | 82.20 | 87.90 | 151,379 | +6.30(+7.72%) |
Oct 02, 2020 | 82.20 | 85.78 | 78.90 | 81.60 | 152,516 | -0.30(-0.37%) |
Oct 01, 2020 | 86.70 | 87.00 | 79.80 | 81.90 | 261,686 | -3.90(-4.55%) |
Sep 30, 2020 | 87.90 | 90.00 | 84.30 | 85.80 | 213,772 | -3.60(-4.03%) |
Sep 29, 2020 | 88.80 | 90.60 | 86.40 | 89.40 | 180,967 | +0.60(+0.68%) |
Sep 28, 2020 | 93.60 | 93.90 | 85.80 | 88.80 | 231,074 | -3.60(-3.90%) |
Sep 25, 2020 | 88.80 | 94.20 | 85.50 | 92.40 | 200,506 | +5.10(+5.84%) |
Sep 24, 2020 | 88.80 | 92.10 | 84.30 | 87.30 | 226,889 | -3.00(-3.32%) |
Sep 23, 2020 | 100.50 | 101.70 | 90.30 | 90.30 | 262,040 | -8.10(-8.23%) |
Sep 22, 2020 | 103.20 | 104.40 | 97.50 | 98.40 | 200,218 | -3.90(-3.81%) |
Sep 21, 2020 | 111.00 | 111.00 | 100.80 | 102.30 | 237,372 | -5.10(-4.75%) |
Sep 18, 2020 | 113.70 | 113.82 | 104.40 | 107.40 | 848,393 | -5.40(-4.79%) |
Sep 17, 2020 | 108.60 | 122.70 | 108.60 | 112.80 | 306,229 | +0.00(+0.00%) |
Sep 16, 2020 | 107.10 | 115.50 | 105.00 | 112.80 | 263,266 | +6.60(+6.21%) |
Sep 15, 2020 | 105.60 | 109.80 | 102.90 | 106.20 | 189,411 | +0.60(+0.57%) |
Sep 14, 2020 | 93.30 | 108.90 | 93.30 | 105.60 | 347,004 | +12.00(+12.82%) |
Sep 11, 2020 | 93.30 | 95.10 | 91.25 | 93.60 | 131,890 | +0.60(+0.65%) |
Sep 10, 2020 | 93.60 | 97.20 | 92.40 | 93.00 | 192,164 | -0.90(-0.96%) |
Sep 09, 2020 | 99.60 | 100.50 | 93.30 | 93.90 | 201,947 | -2.70(-2.80%) |
Sep 08, 2020 | 96.60 | 101.40 | 91.80 | 96.60 | 151,203 | -3.00(-3.01%) |
Sep 04, 2020 | 102.60 | 103.20 | 90.00 | 99.60 | 276,216 | -6.90(-6.48%) |
Sep 03, 2020 | 106.50 | 110.55 | 100.80 | 106.50 | 185,242 | +0.30(+0.28%) |
Sep 02, 2020 | 115.20 | 115.50 | 102.60 | 106.20 | 259,136 | -8.10(-7.09%) |
Sep 01, 2020 | 121.80 | 126.30 | 111.90 | 114.30 | 433,009 | -13.50(-10.56%) |
Aug 31, 2020 | 120.00 | 129.90 | 117.30 | 127.80 | 417,769 | +8.10(+6.77%) |
Aug 28, 2020 | 129.00 | 131.40 | 115.20 | 119.70 | 693,620 | -7.50(-5.90%) |
Aug 27, 2020 | 124.50 | 156.00 | 121.50 | 127.20 | 6,607,590 | +30.90(+32.09%) |
Aug 26, 2020 | 99.00 | 102.30 | 93.90 | 96.30 | 206,846 | -2.10(-2.13%) |
Aug 25, 2020 | 90.90 | 103.20 | 86.70 | 98.40 | 208,324 | +2.85(+2.98%) |
Aug 24, 2020 | 106.80 | 108.00 | 93.60 | 95.55 | 296,114 | -13.95(-12.74%) |
Aug 21, 2020 | 116.10 | 117.00 | 107.40 | 109.50 | 157,570 | -7.50(-6.41%) |
Aug 20, 2020 | 114.00 | 121.20 | 112.80 | 117.00 | 268,198 | +2.70(+2.36%) |
Aug 19, 2020 | 120.30 | 121.50 | 113.40 | 114.30 | 180,266 | -8.70(-7.07%) |
Aug 18, 2020 | 132.90 | 136.50 | 117.00 | 123.00 | 501,585 | +3.60(+3.02%) |
Aug 17, 2020 | 109.50 | 121.50 | 108.60 | 119.40 | 228,159 | +10.20(+9.34%) |
Aug 14, 2020 | 112.20 | 113.54 | 105.15 | 109.20 | 135,863 | -3.60(-3.19%) |
Aug 13, 2020 | 105.00 | 114.60 | 103.50 | 112.80 | 176,608 | +7.80(+7.43%) |
Aug 12, 2020 | 110.10 | 115.20 | 99.30 | 105.00 | 253,277 | -4.50(-4.11%) |
Aug 11, 2020 | 120.00 | 122.40 | 108.90 | 109.50 | 293,470 | -14.70(-11.84%) |
Aug 10, 2020 | 127.20 | 130.20 | 121.50 | 124.20 | 147,712 | -3.15(-2.47%) |
Aug 07, 2020 | 127.38 | 133.20 | 123.90 | 127.35 | 195,076 | +1.05(+0.83%) |
Aug 06, 2020 | 133.20 | 134.70 | 125.40 | 126.30 | 224,156 | -8.10(-6.03%) |
Aug 05, 2020 | 156.00 | 156.60 | 133.80 | 134.40 | 811,573 | +2.70(+2.05%) |
Aug 04, 2020 | 126.00 | 132.30 | 123.60 | 131.70 | 191,314 | +2.10(+1.62%) |