Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 423.20 | 432.00 | 408.80 | 422.40 | 1,223 | -0.80(-0.19%) |
Sep 29, 2020 | 417.60 | 435.20 | 417.60 | 423.20 | 1,529 | +4.00(+0.95%) |
Sep 28, 2020 | 416.80 | 424.00 | 405.60 | 419.20 | 2,001 | +7.20(+1.75%) |
Sep 25, 2020 | 408.00 | 424.00 | 407.20 | 412.00 | 2,012 | +1.60(+0.39%) |
Sep 24, 2020 | 422.40 | 422.40 | 404.00 | 410.40 | 1,715 | -8.80(-2.10%) |
Sep 23, 2020 | 429.60 | 430.40 | 416.80 | 419.20 | 1,681 | -13.60(-3.14%) |
Sep 22, 2020 | 428.00 | 438.11 | 410.40 | 432.80 | 2,822 | +5.60(+1.31%) |
Sep 21, 2020 | 448.80 | 456.00 | 421.60 | 427.20 | 3,695 | -31.20(-6.81%) |
Sep 18, 2020 | 462.40 | 477.60 | 450.40 | 458.40 | 17,633 | +3.20(+0.70%) |
Sep 17, 2020 | 432.00 | 467.20 | 430.40 | 455.20 | 2,579 | +13.60(+3.08%) |
Sep 16, 2020 | 449.60 | 457.60 | 438.40 | 441.60 | 2,696 | -5.60(-1.25%) |
Sep 15, 2020 | 454.40 | 472.80 | 442.40 | 447.20 | 2,736 | -5.60(-1.24%) |
Sep 14, 2020 | 439.20 | 459.20 | 438.40 | 452.80 | 2,160 | +21.60(+5.01%) |
Sep 11, 2020 | 438.40 | 449.20 | 422.40 | 431.20 | 1,552 | -4.80(-1.10%) |
Sep 10, 2020 | 442.40 | 460.80 | 421.09 | 436.00 | 2,472 | -2.40(-0.55%) |
Sep 09, 2020 | 408.80 | 449.60 | 406.40 | 438.40 | 3,829 | +34.40(+8.51%) |
Sep 08, 2020 | 415.20 | 415.20 | 392.80 | 404.00 | 2,333 | -17.60(-4.17%) |
Sep 04, 2020 | 423.20 | 438.40 | 385.61 | 421.60 | 2,992 | +2.40(+0.57%) |
Sep 03, 2020 | 422.40 | 430.40 | 414.42 | 419.20 | 1,264 | -3.20(-0.76%) |
Sep 02, 2020 | 424.80 | 430.40 | 410.40 | 422.40 | 2,526 | -3.20(-0.75%) |
Sep 01, 2020 | 432.00 | 432.00 | 417.60 | 425.60 | 2,064 | -12.00(-2.74%) |
Aug 31, 2020 | 441.60 | 444.00 | 412.80 | 437.60 | 2,106 | +6.40(+1.48%) |
Aug 28, 2020 | 408.80 | 434.40 | 404.00 | 431.20 | 2,307 | +26.40(+6.52%) |
Aug 27, 2020 | 416.80 | 416.80 | 400.00 | 404.80 | 2,827 | -7.20(-1.75%) |
Aug 26, 2020 | 427.20 | 439.20 | 411.20 | 412.00 | 2,439 | -4.00(-0.96%) |
Aug 25, 2020 | 412.80 | 432.00 | 410.40 | 416.00 | 2,700 | +8.80(+2.16%) |
Aug 24, 2020 | 422.40 | 423.20 | 397.60 | 407.20 | 4,254 | -12.80(-3.05%) |
Aug 21, 2020 | 419.20 | 425.60 | 400.00 | 420.00 | 3,762 | +0.80(+0.19%) |
Aug 20, 2020 | 410.40 | 426.40 | 404.00 | 419.20 | 1,979 | +7.20(+1.75%) |
Aug 19, 2020 | 446.40 | 449.20 | 410.40 | 412.00 | 3,087 | -28.80(-6.53%) |
Aug 18, 2020 | 413.60 | 446.40 | 394.40 | 440.80 | 5,065 | +30.40(+7.41%) |
Aug 17, 2020 | 418.40 | 429.60 | 404.80 | 410.40 | 3,874 | -12.00(-2.84%) |
Aug 14, 2020 | 419.20 | 425.60 | 407.20 | 422.40 | 1,985 | +8.80(+2.13%) |
Aug 13, 2020 | 432.00 | 438.40 | 406.40 | 413.60 | 4,270 | -18.40(-4.26%) |
Aug 12, 2020 | 432.00 | 440.80 | 420.80 | 432.00 | 2,822 | +1.60(+0.37%) |
Aug 11, 2020 | 460.00 | 460.00 | 422.40 | 430.40 | 3,054 | -28.00(-6.11%) |
Aug 10, 2020 | 444.00 | 460.80 | 436.80 | 458.40 | 2,310 | +15.20(+3.43%) |
Aug 07, 2020 | 439.20 | 456.00 | 428.80 | 443.20 | 2,936 | +2.40(+0.54%) |
Aug 06, 2020 | 468.00 | 468.00 | 425.60 | 440.80 | 4,744 | -32.80(-6.93%) |
Aug 05, 2020 | 473.60 | 477.60 | 460.00 | 473.60 | 2,189 | +8.80(+1.89%) |
Aug 04, 2020 | 447.20 | 467.20 | 440.00 | 464.80 | 1,880 | +16.80(+3.75%) |
Aug 03, 2020 | 447.20 | 470.40 | 445.60 | 448.00 | 2,728 | +3.20(+0.72%) |
Jul 31, 2020 | 464.00 | 464.00 | 437.60 | 444.80 | 2,587 | -14.40(-3.14%) |
Jul 30, 2020 | 440.00 | 464.00 | 425.60 | 459.20 | 2,978 | +14.40(+3.24%) |
Jul 29, 2020 | 472.00 | 474.40 | 440.00 | 444.80 | 4,348 | -14.40(-3.14%) |
Jul 28, 2020 | 468.80 | 474.40 | 441.60 | 459.20 | 4,970 | -4.00(-0.86%) |
Jul 27, 2020 | 480.00 | 485.60 | 456.00 | 463.20 | 3,165 | -16.80(-3.50%) |
Jul 24, 2020 | 490.40 | 495.20 | 473.60 | 480.00 | 1,538 | -12.80(-2.60%) |
Jul 23, 2020 | 516.00 | 528.00 | 482.40 | 492.80 | 3,463 | -26.40(-5.08%) |
Jul 22, 2020 | 516.00 | 522.40 | 507.20 | 519.20 | 1,764 | +0.80(+0.15%) |
Jul 21, 2020 | 512.80 | 532.00 | 500.80 | 518.40 | 3,562 | +5.60(+1.09%) |
Jul 20, 2020 | 526.40 | 567.20 | 497.60 | 512.80 | 8,639 | +22.40(+4.57%) |
Jul 17, 2020 | 475.20 | 504.81 | 468.80 | 490.40 | 2,535 | +14.40(+3.03%) |
Jul 16, 2020 | 475.20 | 482.40 | 464.00 | 476.00 | 2,407 | +0.00(+0.00%) |
Jul 15, 2020 | 477.60 | 506.40 | 464.80 | 476.00 | 2,317 | +4.00(+0.85%) |
Jul 14, 2020 | 511.20 | 515.20 | 451.20 | 472.00 | 6,868 | -35.20(-6.94%) |
Jul 13, 2020 | 564.00 | 564.80 | 505.60 | 507.20 | 3,316 | -50.40(-9.04%) |
Jul 10, 2020 | 515.20 | 559.20 | 500.81 | 557.60 | 3,373 | +39.20(+7.56%) |
Jul 09, 2020 | 513.60 | 542.40 | 494.40 | 518.40 | 3,136 | +3.20(+0.62%) |
Jul 08, 2020 | 528.00 | 546.40 | 500.99 | 515.20 | 2,709 | -13.60(-2.57%) |
Jul 07, 2020 | 552.00 | 566.40 | 525.60 | 528.80 | 3,937 | -28.00(-5.03%) |
Jul 06, 2020 | 568.00 | 584.00 | 534.40 | 556.80 | 4,607 | -2.40(-0.43%) |
Jul 02, 2020 | 529.60 | 572.00 | 513.60 | 559.20 | 3,826 | +37.60(+7.21%) |