Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 787.01 | 799.61 | 786.97 | 799.61 | 17 | +18.61(+2.38%) |
Sep 29, 2020 | 791.52 | 791.52 | 781.00 | 781.00 | 33 | +13.00(+1.69%) |
Sep 25, 2020 | 768.00 | 768.00 | 768.00 | 0 | +8.65(+1.14%) | |
Sep 24, 2020 | 760.00 | 766.70 | 759.35 | 759.35 | 21 | -15.65(-2.02%) |
Sep 23, 2020 | 770.00 | 779.00 | 770.00 | 775.00 | 26 | -2.00(-0.26%) |
Sep 22, 2020 | 773.71 | 777.00 | 771.51 | 777.00 | 4 | +1.89(+0.24%) |
Sep 21, 2020 | 772.20 | 775.11 | 762.52 | 775.11 | 35 | -5.89(-0.75%) |
Sep 18, 2020 | 787.55 | 804.06 | 781.00 | 781.00 | 100 | +1.71(+0.22%) |
Sep 17, 2020 | 789.25 | 791.75 | 779.29 | 779.29 | 19 | -9.96(-1.26%) |
Sep 16, 2020 | 785.96 | 789.25 | 785.96 | 789.25 | 69 | -3.46(-0.44%) |
Sep 15, 2020 | 780.26 | 792.71 | 780.14 | 792.71 | 19 | +21.18(+2.75%) |
Sep 14, 2020 | 771.38 | 783.04 | 770.09 | 771.53 | 131 | -26.80(-3.36%) |
Sep 11, 2020 | 798.33 | 798.33 | 798.33 | 798.33 | 100 | +0.83(+0.10%) |
Sep 10, 2020 | 794.01 | 810.00 | 785.00 | 797.50 | 48 | -16.50(-2.03%) |
Sep 09, 2020 | 796.00 | 814.00 | 788.00 | 814.00 | 397 | +54.00(+7.11%) |
Sep 08, 2020 | 798.00 | 798.00 | 760.00 | 760.00 | 475 | -12.20(-1.58%) |
Sep 04, 2020 | 767.92 | 772.20 | 760.00 | 772.20 | 100 | +11.20(+1.47%) |
Sep 03, 2020 | 780.60 | 780.60 | 761.00 | 761.00 | 86 | -30.00(-3.79%) |
Sep 02, 2020 | 801.65 | 801.65 | 781.65 | 791.00 | 26 | +6.20(+0.79%) |
Sep 01, 2020 | 788.94 | 804.80 | 784.80 | 784.80 | 56 | -7.10(-0.90%) |
Aug 31, 2020 | 800.00 | 800.00 | 791.90 | 791.90 | 20 | +0.80(+0.10%) |
Aug 28, 2020 | 787.27 | 796.00 | 775.00 | 791.10 | 100 | -3.55(-0.45%) |
Aug 27, 2020 | 809.34 | 815.61 | 782.22 | 794.65 | 40 | -73.90(-8.51%) |
Aug 26, 2020 | 856.45 | 868.55 | 856.45 | 868.55 | 9 | +8.75(+1.02%) |
Aug 25, 2020 | 850.00 | 859.80 | 839.80 | 859.80 | 120 | +32.25(+3.90%) |
Aug 24, 2020 | 848.62 | 853.37 | 827.55 | 827.55 | 43 | -2.45(-0.30%) |
Aug 21, 2020 | 812.85 | 830.00 | 812.85 | 830.00 | 100 | +0.00(+0.00%) |
Aug 20, 2020 | 813.41 | 830.00 | 811.59 | 830.00 | 26 | +5.50(+0.67%) |
Aug 19, 2020 | 824.25 | 837.00 | 824.25 | 824.50 | 122 | +14.65(+1.81%) |
Aug 18, 2020 | 802.23 | 824.25 | 802.23 | 809.85 | 514 | +25.05(+3.19%) |
Aug 17, 2020 | 788.88 | 791.97 | 784.13 | 784.80 | 439 | -3.20(-0.41%) |
Aug 14, 2020 | 772.54 | 788.00 | 772.54 | 788.00 | 100 | +15.51(+2.01%) |
Aug 13, 2020 | 772.04 | 792.45 | 772.00 | 772.49 | 27 | -16.11(-2.04%) |
Aug 12, 2020 | 776.00 | 788.60 | 776.00 | 788.60 | 9 | +2.60(+0.33%) |
Aug 11, 2020 | 784.00 | 786.00 | 784.00 | 786.00 | 63 | +13.00(+1.68%) |
Aug 10, 2020 | 769.00 | 773.00 | 764.00 | 773.00 | 100 | +4.00(+0.52%) |
Aug 07, 2020 | 763.48 | 780.90 | 760.20 | 769.00 | 100 | -18.23(-2.32%) |
Aug 06, 2020 | 778.00 | 794.45 | 778.00 | 787.23 | 2,727 | +99.23(+14.42%) |
Aug 05, 2020 | 678.00 | 688.00 | 671.54 | 688.00 | 401 | +20.00(+2.99%) |
Aug 04, 2020 | 668.00 | 668.00 | 650.04 | 668.00 | 13 | -10.10(-1.49%) |
Aug 03, 2020 | 678.10 | 678.10 | 678.10 | 678.10 | 20 | +23.10(+3.53%) |
Jul 31, 2020 | 663.00 | 663.00 | 644.04 | 655.00 | 100 | +10.00(+1.55%) |
Jul 30, 2020 | 645.04 | 645.04 | 645.00 | 645.00 | 88 | -9.00(-1.38%) |
Jul 29, 2020 | 660.00 | 671.95 | 654.00 | 654.00 | 295 | -11.70(-1.76%) |
Jul 28, 2020 | 650.70 | 665.70 | 645.70 | 665.70 | 27 | -14.30(-2.10%) |
Jul 27, 2020 | 660.00 | 680.00 | 660.00 | 680.00 | 550 | +36.65(+5.70%) |
Jul 24, 2020 | 639.04 | 656.00 | 638.35 | 643.35 | 100 | -4.65(-0.72%) |
Jul 23, 2020 | 657.92 | 659.00 | 648.00 | 648.00 | 46 | -11.00(-1.67%) |
Jul 22, 2020 | 645.19 | 660.00 | 641.55 | 659.00 | 36 | +15.70(+2.44%) |
Jul 21, 2020 | 643.80 | 643.80 | 643.30 | 643.30 | 129 | -1.70(-0.26%) |
Jul 20, 2020 | 645.44 | 659.05 | 640.44 | 645.00 | 38 | +14.66(+2.33%) |
Jul 17, 2020 | 639.50 | 647.00 | 630.30 | 630.34 | 100 | +1.74(+0.28%) |
Jul 16, 2020 | 628.64 | 645.00 | 628.60 | 628.60 | 37 | -16.50(-2.56%) |
Jul 15, 2020 | 637.52 | 645.10 | 623.00 | 645.10 | 221 | +15.00(+2.38%) |
Jul 14, 2020 | 615.37 | 630.10 | 613.00 | 630.10 | 65 | +17.10(+2.79%) |
Jul 13, 2020 | 615.15 | 622.00 | 613.00 | 613.00 | 72 | -2.00(-0.33%) |
Jul 10, 2020 | 612.00 | 619.00 | 602.00 | 615.00 | 100 | -0.42(-0.07%) |
Jul 09, 2020 | 634.22 | 634.22 | 612.04 | 615.42 | 36 | -19.58(-3.08%) |
Jul 08, 2020 | 624.33 | 639.60 | 624.33 | 635.00 | 8 | +9.00(+1.44%) |
Jul 07, 2020 | 634.95 | 634.95 | 626.00 | 626.00 | 10 | -1.04(-0.17%) |
Jul 06, 2020 | 639.00 | 645.75 | 626.04 | 627.04 | 79 | -14.96(-2.33%) |
Jul 02, 2020 | 624.04 | 642.00 | 621.00 | 642.00 | 200 | +18.75(+3.01%) |