Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 59.70 | 62.10 | 53.10 | 54.00 | 167,283 | -5.10(-8.63%) |
Sep 29, 2020 | 50.10 | 61.50 | 49.80 | 59.10 | 268,907 | +9.90(+20.12%) |
Sep 28, 2020 | 49.80 | 50.10 | 45.60 | 49.20 | 118,033 | +2.25(+4.79%) |
Sep 25, 2020 | 47.10 | 51.00 | 45.90 | 46.95 | 140,590 | +0.75(+1.62%) |
Sep 24, 2020 | 43.50 | 47.70 | 41.70 | 46.20 | 165,227 | +1.20(+2.67%) |
Sep 23, 2020 | 49.50 | 49.80 | 44.10 | 45.00 | 231,205 | -4.20(-8.54%) |
Sep 22, 2020 | 54.00 | 54.00 | 47.40 | 49.20 | 180,976 | -2.40(-4.65%) |
Sep 21, 2020 | 55.50 | 55.80 | 51.30 | 51.60 | 155,578 | -5.40(-9.47%) |
Sep 18, 2020 | 59.10 | 59.40 | 52.50 | 57.00 | 1,100,803 | -1.80(-3.06%) |
Sep 17, 2020 | 58.50 | 59.70 | 56.70 | 58.80 | 75,421 | -0.30(-0.51%) |
Sep 16, 2020 | 59.10 | 60.60 | 58.50 | 59.10 | 108,258 | +0.00(+0.00%) |
Sep 15, 2020 | 59.10 | 62.40 | 57.60 | 59.10 | 156,253 | +1.20(+2.07%) |
Sep 14, 2020 | 57.90 | 60.00 | 55.80 | 57.90 | 162,419 | +1.50(+2.66%) |
Sep 11, 2020 | 69.00 | 69.00 | 54.30 | 56.40 | 474,450 | -11.70(-17.18%) |
Sep 10, 2020 | 75.90 | 76.20 | 66.90 | 68.10 | 293,053 | -5.10(-6.97%) |
Sep 09, 2020 | 68.10 | 76.80 | 67.50 | 73.20 | 476,931 | +6.30(+9.42%) |
Sep 08, 2020 | 66.90 | 73.50 | 58.50 | 66.90 | 1,572,868 | -210.60(-75.89%) |
Sep 04, 2020 | 280.80 | 288.00 | 267.60 | 277.50 | 63,720 | -3.90(-1.39%) |
Sep 03, 2020 | 277.50 | 285.60 | 271.50 | 281.40 | 72,442 | +0.00(+0.00%) |
Sep 02, 2020 | 267.00 | 281.70 | 264.00 | 281.40 | 73,683 | +14.10(+5.27%) |
Sep 01, 2020 | 280.50 | 282.30 | 253.80 | 267.30 | 74,692 | -11.10(-3.99%) |
Aug 31, 2020 | 278.40 | 293.40 | 277.20 | 278.40 | 104,200 | +4.80(+1.75%) |
Aug 28, 2020 | 256.80 | 276.00 | 255.24 | 273.60 | 79,680 | +16.80(+6.54%) |
Aug 27, 2020 | 258.90 | 262.20 | 249.90 | 256.80 | 55,009 | -2.10(-0.81%) |
Aug 26, 2020 | 246.60 | 265.20 | 244.80 | 258.90 | 85,198 | +12.60(+5.12%) |
Aug 25, 2020 | 238.20 | 250.20 | 234.00 | 246.30 | 51,903 | +9.90(+4.19%) |
Aug 24, 2020 | 240.30 | 243.00 | 230.40 | 236.40 | 52,990 | -0.90(-0.38%) |
Aug 21, 2020 | 244.50 | 245.40 | 229.80 | 237.30 | 57,856 | -6.60(-2.71%) |
Aug 20, 2020 | 228.00 | 245.70 | 226.80 | 243.90 | 58,180 | +12.60(+5.45%) |
Aug 19, 2020 | 226.50 | 237.60 | 222.60 | 231.30 | 57,583 | +6.60(+2.94%) |
Aug 18, 2020 | 216.00 | 230.70 | 212.40 | 224.70 | 71,249 | +11.70(+5.49%) |
Aug 17, 2020 | 210.90 | 215.10 | 205.20 | 213.00 | 57,308 | +3.90(+1.87%) |
Aug 14, 2020 | 220.50 | 227.55 | 198.60 | 209.10 | 95,980 | -11.10(-5.04%) |
Aug 13, 2020 | 212.70 | 220.80 | 210.60 | 220.20 | 54,595 | +6.90(+3.23%) |
Aug 12, 2020 | 211.50 | 220.80 | 210.30 | 213.30 | 60,921 | +4.50(+2.16%) |
Aug 11, 2020 | 207.30 | 225.90 | 201.60 | 208.80 | 85,676 | +2.70(+1.31%) |
Aug 10, 2020 | 199.50 | 208.50 | 197.70 | 206.10 | 54,901 | +7.80(+3.93%) |
Aug 07, 2020 | 195.30 | 198.30 | 191.10 | 198.30 | 44,650 | +8.40(+4.42%) |
Aug 06, 2020 | 216.90 | 216.90 | 187.80 | 189.90 | 93,029 | -24.60(-11.47%) |
Aug 05, 2020 | 208.50 | 218.70 | 205.50 | 214.50 | 50,008 | +8.70(+4.23%) |
Aug 04, 2020 | 204.30 | 207.60 | 198.30 | 205.80 | 42,792 | +2.10(+1.03%) |
Aug 03, 2020 | 192.60 | 208.20 | 192.00 | 203.70 | 55,994 | +15.60(+8.29%) |
Jul 31, 2020 | 201.00 | 203.40 | 185.70 | 188.10 | 56,733 | -12.00(-6.00%) |
Jul 30, 2020 | 193.50 | 208.80 | 192.60 | 200.10 | 53,484 | +6.90(+3.57%) |
Jul 29, 2020 | 208.20 | 209.70 | 192.00 | 193.20 | 76,928 | -12.90(-6.26%) |
Jul 28, 2020 | 216.00 | 219.60 | 204.60 | 206.10 | 60,789 | -9.30(-4.32%) |
Jul 27, 2020 | 208.50 | 219.60 | 207.90 | 215.40 | 78,767 | +8.10(+3.91%) |
Jul 24, 2020 | 203.70 | 211.20 | 200.10 | 207.30 | 64,356 | +3.30(+1.62%) |
Jul 23, 2020 | 199.80 | 209.40 | 198.30 | 204.00 | 55,678 | +3.30(+1.64%) |
Jul 22, 2020 | 204.00 | 205.20 | 197.70 | 200.70 | 42,924 | -2.70(-1.33%) |
Jul 21, 2020 | 209.10 | 211.20 | 201.00 | 203.40 | 39,687 | -4.20(-2.02%) |
Jul 20, 2020 | 208.50 | 212.10 | 204.00 | 207.60 | 49,459 | +0.30(+0.14%) |
Jul 17, 2020 | 208.50 | 210.30 | 203.40 | 207.30 | 47,430 | -1.20(-0.58%) |
Jul 16, 2020 | 213.00 | 215.70 | 206.70 | 208.50 | 49,873 | -3.90(-1.84%) |
Jul 15, 2020 | 219.00 | 221.10 | 209.40 | 212.40 | 44,636 | -4.50(-2.07%) |
Jul 14, 2020 | 215.10 | 220.20 | 210.00 | 216.90 | 53,442 | +2.10(+0.98%) |
Jul 13, 2020 | 231.00 | 233.70 | 214.50 | 214.80 | 46,658 | -15.60(-6.77%) |
Jul 10, 2020 | 230.40 | 234.90 | 225.60 | 230.40 | 32,350 | -0.60(-0.26%) |
Jul 09, 2020 | 240.00 | 240.30 | 228.90 | 231.00 | 44,081 | -7.20(-3.02%) |
Jul 08, 2020 | 240.90 | 241.80 | 235.50 | 238.20 | 40,861 | -2.70(-1.12%) |
Jul 07, 2020 | 244.80 | 252.30 | 236.40 | 240.90 | 59,084 | +3.60(+1.52%) |
Jul 06, 2020 | 244.50 | 244.50 | 233.40 | 237.30 | 42,642 | -1.20(-0.50%) |
Jul 02, 2020 | 253.20 | 255.00 | 238.50 | 238.50 | 36,846 | -13.20(-5.24%) |