Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 158.00 | 160.38 | 152.00 | 153.00 | 1,649 | -7.00(-4.38%) |
Oct 29, 2020 | 153.98 | 164.00 | 153.00 | 160.00 | 1,367 | +4.00(+2.56%) |
Oct 28, 2020 | 160.00 | 160.02 | 152.00 | 156.00 | 2,397 | -10.16(-6.11%) |
Oct 27, 2020 | 166.02 | 170.00 | 162.00 | 166.16 | 1,302 | -1.84(-1.10%) |
Oct 26, 2020 | 180.00 | 182.00 | 164.00 | 168.00 | 3,110 | -12.00(-6.67%) |
Oct 23, 2020 | 187.78 | 192.98 | 178.00 | 180.00 | 3,866 | -8.00(-4.26%) |
Oct 22, 2020 | 190.00 | 208.00 | 176.00 | 188.00 | 11,211 | -4.00(-2.08%) |
Oct 21, 2020 | 210.00 | 212.00 | 186.00 | 192.00 | 17,826 | +4.02(+2.14%) |
Oct 20, 2020 | 222.00 | 230.00 | 182.66 | 187.98 | 16,818 | -44.02(-18.97%) |
Oct 19, 2020 | 200.00 | 244.00 | 200.00 | 232.00 | 50,411 | +26.00(+12.62%) |
Oct 16, 2020 | 186.00 | 228.00 | 180.00 | 206.00 | 30,216 | +28.76(+16.23%) |
Oct 15, 2020 | 170.00 | 204.00 | 170.00 | 177.24 | 12,913 | +6.24(+3.65%) |
Oct 14, 2020 | 180.00 | 180.00 | 168.00 | 171.00 | 632 | -7.00(-3.93%) |
Oct 13, 2020 | 186.00 | 188.00 | 178.00 | 178.00 | 688 | +0.00(+0.00%) |
Oct 12, 2020 | 174.00 | 178.00 | 166.00 | 178.00 | 1,384 | +6.00(+3.49%) |
Oct 09, 2020 | 166.00 | 175.98 | 165.62 | 172.00 | 837 | +8.00(+4.88%) |
Oct 08, 2020 | 168.00 | 174.00 | 160.00 | 164.00 | 639 | -6.00(-3.53%) |
Oct 07, 2020 | 162.00 | 174.00 | 160.00 | 170.00 | 1,006 | +18.00(+11.84%) |
Oct 06, 2020 | 174.00 | 180.00 | 150.00 | 152.00 | 3,622 | -22.64(-12.96%) |
Oct 05, 2020 | 176.00 | 176.00 | 170.00 | 174.64 | 289 | -1.36(-0.77%) |
Oct 02, 2020 | 174.00 | 179.62 | 170.08 | 176.00 | 660 | +0.00(+0.00%) |
Oct 01, 2020 | 174.20 | 186.06 | 174.00 | 176.00 | 1,256 | +0.00(+0.00%) |
Sep 30, 2020 | 178.00 | 186.00 | 174.00 | 176.00 | 828 | -4.00(-2.22%) |
Sep 29, 2020 | 194.00 | 194.00 | 170.00 | 180.00 | 2,423 | -16.00(-8.16%) |
Sep 28, 2020 | 184.00 | 199.72 | 184.00 | 196.00 | 3,755 | +12.70(+6.93%) |
Sep 25, 2020 | 180.00 | 188.00 | 178.02 | 183.30 | 594 | +3.30(+1.83%) |
Sep 24, 2020 | 186.00 | 186.00 | 174.00 | 180.00 | 1,658 | +2.00(+1.12%) |
Sep 23, 2020 | 186.00 | 198.00 | 176.00 | 178.00 | 2,783 | -2.00(-1.11%) |
Sep 22, 2020 | 184.24 | 189.80 | 174.00 | 180.00 | 1,811 | -4.00(-2.17%) |
Sep 21, 2020 | 180.00 | 184.00 | 174.00 | 184.00 | 1,298 | +2.00(+1.10%) |
Sep 18, 2020 | 177.00 | 187.00 | 172.00 | 182.00 | 3,083 | +4.00(+2.25%) |
Sep 17, 2020 | 178.00 | 184.00 | 170.00 | 178.00 | 2,844 | +4.00(+2.30%) |
Sep 16, 2020 | 165.90 | 181.98 | 163.60 | 174.00 | 2,224 | +6.00(+3.57%) |
Sep 15, 2020 | 170.00 | 170.00 | 160.00 | 168.00 | 1,730 | +0.00(+0.00%) |
Sep 14, 2020 | 154.00 | 172.00 | 154.00 | 168.00 | 3,037 | +10.00(+6.33%) |
Sep 11, 2020 | 148.00 | 196.00 | 144.00 | 158.00 | 21,829 | +10.00(+6.76%) |
Sep 10, 2020 | 142.00 | 148.00 | 142.00 | 148.00 | 981 | +2.40(+1.65%) |
Sep 09, 2020 | 147.00 | 148.00 | 141.40 | 145.60 | 1,508 | -0.40(-0.27%) |
Sep 08, 2020 | 144.00 | 148.00 | 140.00 | 146.00 | 1,569 | -0.82(-0.56%) |
Sep 04, 2020 | 145.40 | 147.58 | 137.60 | 146.82 | 3,240 | +1.02(+0.70%) |
Sep 03, 2020 | 143.40 | 150.00 | 140.46 | 145.80 | 3,935 | +2.76(+1.93%) |
Sep 02, 2020 | 146.00 | 148.00 | 142.00 | 143.04 | 1,857 | -4.96(-3.35%) |
Sep 01, 2020 | 142.00 | 150.00 | 138.00 | 148.00 | 4,173 | +8.00(+5.71%) |
Aug 31, 2020 | 136.80 | 144.00 | 136.80 | 140.00 | 4,266 | +0.50(+0.36%) |
Aug 28, 2020 | 143.68 | 144.00 | 138.10 | 139.50 | 2,176 | -4.34(-3.02%) |
Aug 27, 2020 | 146.22 | 146.22 | 140.00 | 143.84 | 2,383 | -4.92(-3.31%) |
Aug 26, 2020 | 150.00 | 150.00 | 141.80 | 148.76 | 2,748 | +1.76(+1.20%) |
Aug 25, 2020 | 138.00 | 150.00 | 138.00 | 147.00 | 5,888 | +3.00(+2.08%) |
Aug 24, 2020 | 150.00 | 150.00 | 138.00 | 144.00 | 7,898 | +2.22(+1.57%) |
Aug 21, 2020 | 144.00 | 154.00 | 140.46 | 141.78 | 6,854 | -4.22(-2.89%) |
Aug 20, 2020 | 162.00 | 162.00 | 142.00 | 146.00 | 13,977 | -16.00(-9.88%) |
Aug 19, 2020 | 166.00 | 172.00 | 160.00 | 162.00 | 7,712 | -14.00(-7.95%) |
Aug 18, 2020 | 186.00 | 188.00 | 164.00 | 176.00 | 21,393 | -26.00(-12.87%) |
Aug 17, 2020 | 210.00 | 238.00 | 190.00 | 202.00 | 87,384 | -12.00(-5.61%) |
Aug 14, 2020 | 208.00 | 334.00 | 186.22 | 214.00 | 1,269,827 | +62.00(+40.79%) |
Aug 13, 2020 | 152.00 | 156.00 | 144.00 | 152.00 | 2,535 | -2.00(-1.30%) |
Aug 12, 2020 | 154.00 | 166.00 | 148.00 | 154.00 | 5,119 | -16.00(-9.41%) |
Aug 11, 2020 | 148.00 | 176.00 | 144.00 | 170.00 | 18,029 | +20.00(+13.33%) |
Aug 10, 2020 | 146.00 | 150.00 | 146.00 | 150.00 | 1,620 | +4.76(+3.28%) |
Aug 07, 2020 | 142.00 | 148.00 | 137.96 | 145.24 | 4,240 | +2.34(+1.64%) |
Aug 06, 2020 | 138.00 | 142.94 | 134.20 | 142.90 | 2,872 | +2.90(+2.07%) |
Aug 05, 2020 | 140.00 | 142.00 | 136.00 | 140.00 | 829 | -1.00(-0.71%) |
Aug 04, 2020 | 136.84 | 141.00 | 136.20 | 141.00 | 730 | +1.40(+1.00%) |