Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 90.00 | 94.92 | 89.40 | 94.17 | 7,796 | +2.76(+3.02%) |
Aug 28, 2020 | 97.71 | 100.47 | 88.53 | 91.41 | 16,500 | -9.06(-9.02%) |
Aug 27, 2020 | 100.50 | 102.60 | 96.30 | 100.47 | 8,963 | -3.33(-3.21%) |
Aug 26, 2020 | 100.38 | 106.56 | 96.03 | 103.80 | 11,971 | +2.67(+2.64%) |
Aug 25, 2020 | 97.50 | 101.13 | 93.00 | 101.13 | 7,779 | +1.23(+1.23%) |
Aug 24, 2020 | 90.00 | 100.77 | 88.89 | 99.90 | 13,211 | +2.76(+2.84%) |
Aug 21, 2020 | 87.00 | 98.70 | 84.54 | 97.14 | 15,804 | +8.79(+9.95%) |
Aug 20, 2020 | 87.60 | 90.90 | 84.00 | 88.35 | 12,509 | -1.65(-1.83%) |
Aug 19, 2020 | 102.00 | 105.00 | 90.00 | 90.00 | 23,190 | -13.38(-12.94%) |
Aug 18, 2020 | 107.70 | 107.70 | 102.00 | 103.38 | 8,515 | -3.09(-2.90%) |
Aug 17, 2020 | 104.40 | 110.07 | 104.40 | 106.47 | 9,128 | +3.30(+3.20%) |
Aug 14, 2020 | 112.80 | 114.90 | 100.59 | 103.17 | 20,776 | -12.81(-11.05%) |
Aug 13, 2020 | 115.50 | 117.48 | 111.12 | 115.98 | 13,137 | -8.67(-6.96%) |
Aug 12, 2020 | 127.80 | 131.97 | 120.36 | 124.65 | 24,134 | -6.45(-4.92%) |
Aug 11, 2020 | 134.70 | 134.97 | 126.60 | 131.10 | 15,119 | -0.90(-0.68%) |
Aug 10, 2020 | 126.00 | 138.00 | 123.00 | 132.00 | 35,362 | +10.02(+8.21%) |
Aug 07, 2020 | 118.92 | 122.52 | 117.60 | 121.98 | 8,185 | +0.93(+0.77%) |
Aug 06, 2020 | 123.00 | 124.17 | 117.09 | 121.05 | 8,918 | +1.05(+0.87%) |
Aug 05, 2020 | 120.00 | 123.00 | 114.00 | 120.00 | 16,127 | -1.23(-1.01%) |
Aug 04, 2020 | 121.80 | 122.40 | 117.06 | 121.23 | 5,999 | -0.27(-0.22%) |
Aug 03, 2020 | 126.00 | 126.00 | 111.03 | 121.50 | 22,722 | -5.34(-4.21%) |
Jul 31, 2020 | 126.63 | 128.97 | 126.00 | 126.84 | 5,500 | +0.15(+0.12%) |
Jul 30, 2020 | 126.00 | 129.00 | 126.00 | 126.69 | 6,137 | -1.74(-1.35%) |
Jul 29, 2020 | 130.50 | 131.10 | 126.30 | 128.43 | 8,388 | -3.27(-2.48%) |
Jul 28, 2020 | 128.43 | 131.70 | 127.53 | 131.70 | 5,897 | +2.70(+2.09%) |
Jul 27, 2020 | 132.00 | 132.00 | 129.00 | 129.00 | 7,831 | -2.37(-1.80%) |
Jul 24, 2020 | 133.65 | 134.94 | 129.00 | 131.37 | 8,459 | -4.23(-3.12%) |
Jul 23, 2020 | 135.00 | 140.16 | 133.80 | 135.60 | 9,265 | -1.83(-1.33%) |
Jul 22, 2020 | 143.34 | 143.40 | 136.50 | 137.43 | 12,727 | -9.21(-6.28%) |
Jul 21, 2020 | 143.76 | 155.55 | 141.30 | 146.64 | 36,245 | +2.64(+1.83%) |
Jul 20, 2020 | 135.00 | 144.00 | 132.00 | 144.00 | 25,293 | +9.15(+6.79%) |
Jul 17, 2020 | 126.00 | 136.47 | 126.00 | 134.85 | 31,045 | +7.95(+6.26%) |
Jul 16, 2020 | 126.30 | 130.20 | 126.00 | 126.90 | 14,168 | -2.76(-2.13%) |
Jul 15, 2020 | 130.50 | 132.54 | 125.85 | 129.66 | 25,393 | +2.49(+1.96%) |
Jul 14, 2020 | 128.40 | 130.50 | 121.56 | 127.17 | 23,828 | -5.25(-3.96%) |
Jul 13, 2020 | 129.00 | 135.00 | 123.00 | 132.42 | 45,022 | +6.51(+5.17%) |
Jul 10, 2020 | 128.70 | 128.70 | 124.50 | 125.91 | 9,494 | -1.26(-0.99%) |
Jul 09, 2020 | 129.00 | 130.47 | 124.80 | 127.17 | 7,483 | -3.69(-2.82%) |
Jul 08, 2020 | 127.95 | 133.80 | 125.10 | 130.86 | 17,800 | +4.53(+3.59%) |
Jul 07, 2020 | 125.10 | 130.41 | 123.03 | 126.33 | 10,044 | +0.33(+0.26%) |
Jul 06, 2020 | 126.00 | 129.00 | 123.00 | 126.00 | 7,508 | -0.03(-0.02%) |
Jul 02, 2020 | 128.40 | 128.61 | 120.81 | 126.03 | 11,155 | -3.27(-2.53%) |
Jul 01, 2020 | 130.92 | 130.95 | 127.50 | 129.30 | 10,900 | -2.25(-1.71%) |
Jun 30, 2020 | 138.00 | 138.00 | 129.66 | 131.55 | 12,258 | -3.03(-2.25%) |
Jun 29, 2020 | 134.40 | 137.76 | 132.33 | 134.58 | 12,089 | +1.17(+0.88%) |
Jun 26, 2020 | 139.80 | 140.94 | 130.50 | 133.41 | 16,857 | -6.45(-4.61%) |
Jun 25, 2020 | 130.80 | 144.00 | 129.30 | 139.86 | 27,854 | +6.39(+4.79%) |
Jun 24, 2020 | 138.09 | 139.50 | 127.56 | 133.47 | 17,306 | -5.55(-3.99%) |
Jun 23, 2020 | 131.85 | 148.32 | 131.70 | 139.02 | 60,583 | +8.49(+6.50%) |
Jun 22, 2020 | 129.63 | 134.07 | 129.63 | 130.53 | 14,454 | +0.09(+0.07%) |
Jun 19, 2020 | 129.06 | 137.01 | 128.37 | 130.44 | 24,209 | +1.44(+1.12%) |
Jun 18, 2020 | 129.00 | 134.25 | 126.75 | 129.00 | 15,055 | +0.00(+0.00%) |
Jun 17, 2020 | 135.00 | 135.69 | 129.00 | 129.00 | 20,291 | -8.73(-6.34%) |
Jun 16, 2020 | 139.50 | 145.50 | 136.35 | 137.73 | 36,413 | -10.59(-7.14%) |
Jun 15, 2020 | 129.00 | 153.00 | 126.00 | 148.32 | 68,708 | +16.98(+12.93%) |
Jun 12, 2020 | 132.00 | 136.44 | 126.33 | 131.34 | 16,605 | +2.64(+2.05%) |
Jun 11, 2020 | 133.53 | 140.97 | 127.50 | 128.70 | 20,371 | -15.30(-10.63%) |
Jun 10, 2020 | 150.00 | 150.00 | 141.00 | 144.00 | 15,987 | -1.47(-1.01%) |
Jun 09, 2020 | 140.40 | 156.45 | 138.36 | 145.47 | 36,567 | +5.13(+3.66%) |
Jun 08, 2020 | 132.00 | 146.76 | 126.66 | 140.34 | 27,698 | -8.16(-5.49%) |
Jun 05, 2020 | 153.00 | 154.02 | 147.00 | 148.50 | 14,221 | -1.44(-0.96%) |
Jun 04, 2020 | 151.65 | 152.97 | 138.03 | 149.94 | 22,917 | -3.06(-2.00%) |
Jun 03, 2020 | 155.25 | 163.20 | 151.53 | 153.00 | 34,879 | -2.28(-1.47%) |
Jun 02, 2020 | 162.00 | 162.03 | 151.50 | 155.28 | 15,164 | -0.72(-0.46%) |