Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 60.00 | 60.75 | 58.50 | 60.12 | 6,719 | +0.45(+0.75%) |
Sep 29, 2020 | 59.43 | 59.97 | 57.75 | 59.67 | 5,519 | -0.21(-0.35%) |
Sep 28, 2020 | 60.00 | 61.41 | 58.50 | 59.88 | 4,453 | +0.84(+1.42%) |
Sep 25, 2020 | 64.20 | 64.56 | 57.00 | 59.04 | 12,922 | -3.93(-6.24%) |
Sep 24, 2020 | 67.89 | 68.07 | 61.50 | 62.97 | 13,605 | -5.16(-7.57%) |
Sep 23, 2020 | 69.75 | 70.47 | 63.03 | 68.13 | 11,642 | -1.26(-1.82%) |
Sep 22, 2020 | 75.00 | 75.00 | 68.70 | 69.39 | 9,347 | -4.38(-5.94%) |
Sep 21, 2020 | 70.65 | 79.80 | 69.00 | 73.77 | 18,059 | +7.11(+10.67%) |
Sep 18, 2020 | 68.28 | 73.50 | 66.66 | 66.66 | 15,400 | -2.34(-3.39%) |
Sep 17, 2020 | 72.00 | 72.00 | 69.00 | 69.00 | 4,914 | -1.38(-1.96%) |
Sep 16, 2020 | 70.50 | 73.50 | 69.93 | 70.38 | 6,930 | -1.23(-1.72%) |
Sep 15, 2020 | 68.85 | 74.94 | 66.48 | 71.61 | 15,334 | +3.00(+4.37%) |
Sep 14, 2020 | 69.42 | 71.40 | 64.62 | 68.61 | 10,237 | +0.06(+0.09%) |
Sep 11, 2020 | 78.00 | 78.00 | 67.50 | 68.55 | 6,423 | -6.03(-8.09%) |
Sep 10, 2020 | 75.99 | 76.59 | 73.80 | 74.58 | 4,625 | -0.42(-0.56%) |
Sep 09, 2020 | 69.00 | 78.00 | 69.00 | 75.00 | 4,374 | +3.00(+4.17%) |
Sep 08, 2020 | 66.00 | 72.00 | 66.00 | 72.00 | 5,868 | +3.24(+4.71%) |
Sep 04, 2020 | 69.03 | 72.06 | 61.23 | 68.76 | 14,651 | -6.42(-8.54%) |
Sep 03, 2020 | 79.20 | 82.38 | 73.68 | 75.18 | 10,237 | -6.78(-8.27%) |
Sep 02, 2020 | 85.59 | 86.49 | 78.00 | 81.96 | 14,601 | -5.04(-5.79%) |
Sep 01, 2020 | 91.74 | 92.67 | 85.53 | 87.00 | 11,416 | -7.17(-7.61%) |
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%) |