Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 388.00 | 390.00 | 376.00 | 387.00 | 1,237 | +2.00(+0.52%) |
Sep 29, 2020 | 393.00 | 396.00 | 377.00 | 385.00 | 1,302 | -2.00(-0.52%) |
Sep 28, 2020 | 394.00 | 412.00 | 377.00 | 387.00 | 2,896 | -2.00(-0.51%) |
Sep 25, 2020 | 368.00 | 400.00 | 355.00 | 389.00 | 1,924 | +23.00(+6.28%) |
Sep 24, 2020 | 384.00 | 389.00 | 359.00 | 366.00 | 3,264 | -29.00(-7.34%) |
Sep 23, 2020 | 418.00 | 418.00 | 369.00 | 395.00 | 3,611 | -21.00(-5.05%) |
Sep 22, 2020 | 408.00 | 430.00 | 403.00 | 416.00 | 2,789 | +6.00(+1.46%) |
Sep 21, 2020 | 415.00 | 418.00 | 397.00 | 410.00 | 2,423 | -8.00(-1.91%) |
Sep 18, 2020 | 437.00 | 442.00 | 403.00 | 418.00 | 5,709 | -32.00(-7.11%) |
Sep 17, 2020 | 426.00 | 456.00 | 410.00 | 450.00 | 17,733 | +59.00(+15.09%) |
Sep 16, 2020 | 403.00 | 403.00 | 383.00 | 391.00 | 2,430 | -15.00(-3.69%) |
Sep 15, 2020 | 415.00 | 420.00 | 402.00 | 406.00 | 1,019 | -18.00(-4.25%) |
Sep 14, 2020 | 410.00 | 427.00 | 396.00 | 424.00 | 2,252 | +11.00(+2.66%) |
Sep 11, 2020 | 405.00 | 421.00 | 391.00 | 413.00 | 1,693 | +11.00(+2.74%) |
Sep 10, 2020 | 440.00 | 442.00 | 391.00 | 402.00 | 4,484 | -23.00(-5.41%) |
Sep 09, 2020 | 402.00 | 439.00 | 391.00 | 425.00 | 7,492 | +38.00(+9.82%) |
Sep 08, 2020 | 421.00 | 423.00 | 380.00 | 387.00 | 3,590 | -43.00(-10.00%) |
Sep 04, 2020 | 445.00 | 445.00 | 400.00 | 430.00 | 4,300 | -9.00(-2.05%) |
Sep 03, 2020 | 464.00 | 468.00 | 427.00 | 439.00 | 4,997 | -33.00(-6.99%) |
Sep 02, 2020 | 480.00 | 510.00 | 439.00 | 472.00 | 5,051 | +0.00(+0.00%) |
Sep 01, 2020 | 450.00 | 492.00 | 450.00 | 472.00 | 2,840 | +19.00(+4.19%) |
Aug 31, 2020 | 499.00 | 515.00 | 448.00 | 453.00 | 4,544 | -39.00(-7.93%) |
Aug 28, 2020 | 513.00 | 517.00 | 485.00 | 492.00 | 3,440 | -21.00(-4.09%) |
Aug 27, 2020 | 529.00 | 530.00 | 506.00 | 513.00 | 3,752 | -26.00(-4.82%) |
Aug 26, 2020 | 550.00 | 565.00 | 524.00 | 539.00 | 4,782 | +1.00(+0.19%) |
Aug 25, 2020 | 530.00 | 570.00 | 527.00 | 538.00 | 6,222 | +8.00(+1.51%) |
Aug 24, 2020 | 528.00 | 539.00 | 520.00 | 530.00 | 1,548 | -1.00(-0.19%) |
Aug 21, 2020 | 589.00 | 597.10 | 523.00 | 531.00 | 4,866 | -68.00(-11.35%) |
Aug 20, 2020 | 600.00 | 620.00 | 591.00 | 599.00 | 5,022 | +29.00(+5.09%) |
Aug 19, 2020 | 580.00 | 614.00 | 565.00 | 570.00 | 7,121 | -12.00(-2.06%) |
Aug 18, 2020 | 554.00 | 583.00 | 537.00 | 582.00 | 1,123 | +21.00(+3.74%) |
Aug 17, 2020 | 560.00 | 565.00 | 543.00 | 561.00 | 1,569 | +13.00(+2.37%) |
Aug 14, 2020 | 548.00 | 555.00 | 526.50 | 548.00 | 1,146 | -12.00(-2.14%) |
Aug 13, 2020 | 535.00 | 569.00 | 528.00 | 560.00 | 2,269 | +27.00(+5.07%) |
Aug 12, 2020 | 553.00 | 560.00 | 512.00 | 533.00 | 1,033 | -21.00(-3.79%) |
Aug 11, 2020 | 530.00 | 565.00 | 517.00 | 554.00 | 2,548 | +25.00(+4.73%) |
Aug 10, 2020 | 542.00 | 542.00 | 511.00 | 529.00 | 1,555 | -11.00(-2.04%) |
Aug 07, 2020 | 555.00 | 555.00 | 530.00 | 540.00 | 1,495 | -16.00(-2.88%) |
Aug 06, 2020 | 558.00 | 561.00 | 532.00 | 556.00 | 1,501 | +0.00(+0.00%) |
Aug 05, 2020 | 574.00 | 589.00 | 552.00 | 556.00 | 2,382 | -15.00(-2.63%) |
Aug 04, 2020 | 579.00 | 585.00 | 565.00 | 571.00 | 1,320 | -13.00(-2.23%) |
Aug 03, 2020 | 575.00 | 592.00 | 561.00 | 584.00 | 2,854 | -1.00(-0.17%) |
Jul 31, 2020 | 639.00 | 649.00 | 568.00 | 585.00 | 7,580 | -15.00(-2.50%) |
Jul 30, 2020 | 592.00 | 612.00 | 570.00 | 600.00 | 1,837 | +8.00(+1.35%) |
Jul 29, 2020 | 567.00 | 594.00 | 558.00 | 592.00 | 2,833 | +21.00(+3.68%) |
Jul 28, 2020 | 566.00 | 577.00 | 560.00 | 571.00 | 1,784 | -8.00(-1.38%) |
Jul 27, 2020 | 585.00 | 587.00 | 562.00 | 579.00 | 1,478 | +4.00(+0.70%) |
Jul 24, 2020 | 565.00 | 581.00 | 560.00 | 575.00 | 1,180 | +0.00(+0.00%) |
Jul 23, 2020 | 600.00 | 600.00 | 564.00 | 575.00 | 2,595 | -4.00(-0.69%) |
Jul 22, 2020 | 630.00 | 630.00 | 575.00 | 579.00 | 5,332 | -50.00(-7.95%) |
Jul 21, 2020 | 591.00 | 655.00 | 578.00 | 629.00 | 7,550 | +42.00(+7.16%) |
Jul 20, 2020 | 595.00 | 600.00 | 557.00 | 587.00 | 1,908 | -7.00(-1.18%) |
Jul 17, 2020 | 620.00 | 621.81 | 580.00 | 594.00 | 3,241 | -18.00(-2.94%) |
Jul 16, 2020 | 610.00 | 647.00 | 585.00 | 612.00 | 4,125 | +15.00(+2.51%) |
Jul 15, 2020 | 599.00 | 623.00 | 584.00 | 597.00 | 1,644 | +9.00(+1.53%) |
Jul 14, 2020 | 588.00 | 599.00 | 551.00 | 588.00 | 1,390 | +1.00(+0.17%) |
Jul 13, 2020 | 616.00 | 625.00 | 580.00 | 587.00 | 2,812 | -25.00(-4.08%) |
Jul 10, 2020 | 643.00 | 643.00 | 589.00 | 612.00 | 5,086 | -33.00(-5.12%) |
Jul 09, 2020 | 649.00 | 669.00 | 616.00 | 645.00 | 2,613 | +1.00(+0.16%) |
Jul 08, 2020 | 624.00 | 647.00 | 611.00 | 644.00 | 3,682 | +20.00(+3.21%) |
Jul 07, 2020 | 810.00 | 820.00 | 611.00 | 624.00 | 24,844 | -11.00(-1.73%) |
Jul 06, 2020 | 649.00 | 685.00 | 625.00 | 635.00 | 2,546 | -8.00(-1.24%) |
Jul 02, 2020 | 672.00 | 690.00 | 632.00 | 643.00 | 2,125 | -29.00(-4.32%) |