Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 74.80 | 76.40 | 70.40 | 72.80 | 4,556 | -1.60(-2.15%) |
Sep 29, 2020 | 71.40 | 75.20 | 68.20 | 74.40 | 4,987 | +3.00(+4.20%) |
Sep 28, 2020 | 72.00 | 72.40 | 70.80 | 71.40 | 4,877 | -0.60(-0.83%) |
Sep 25, 2020 | 72.80 | 77.80 | 71.40 | 72.00 | 4,450 | -0.80(-1.10%) |
Sep 24, 2020 | 77.40 | 78.40 | 69.40 | 72.80 | 7,688 | -4.60(-5.94%) |
Sep 23, 2020 | 84.20 | 85.20 | 76.40 | 77.40 | 5,072 | -3.20(-3.97%) |
Sep 22, 2020 | 80.60 | 82.80 | 79.60 | 80.60 | 8,237 | -0.60(-0.74%) |
Sep 21, 2020 | 84.40 | 84.40 | 80.20 | 81.20 | 5,047 | -3.20(-3.79%) |
Sep 18, 2020 | 86.80 | 87.80 | 82.40 | 84.40 | 9,450 | -3.80(-4.31%) |
Sep 17, 2020 | 89.20 | 89.80 | 84.00 | 88.20 | 9,815 | -1.60(-1.78%) |
Sep 16, 2020 | 89.40 | 92.20 | 87.20 | 89.80 | 15,028 | +1.60(+1.81%) |
Sep 15, 2020 | 91.00 | 92.60 | 87.40 | 88.20 | 2,980 | -3.20(-3.50%) |
Sep 14, 2020 | 92.60 | 94.00 | 90.20 | 91.40 | 3,073 | -1.60(-1.72%) |
Sep 11, 2020 | 92.20 | 94.00 | 91.13 | 93.00 | 1,865 | +0.80(+0.87%) |
Sep 10, 2020 | 94.00 | 94.00 | 91.40 | 92.20 | 2,498 | -1.60(-1.71%) |
Sep 09, 2020 | 93.20 | 95.00 | 92.60 | 93.80 | 3,104 | +1.60(+1.74%) |
Sep 08, 2020 | 93.60 | 95.00 | 91.20 | 92.20 | 4,543 | -2.00(-2.12%) |
Sep 04, 2020 | 98.80 | 99.60 | 92.80 | 94.20 | 4,955 | -3.40(-3.48%) |
Sep 03, 2020 | 102.60 | 102.80 | 96.80 | 97.60 | 3,922 | -5.20(-5.06%) |
Sep 02, 2020 | 110.00 | 118.60 | 102.40 | 102.80 | 10,989 | -9.80(-8.70%) |
Sep 01, 2020 | 121.60 | 128.20 | 107.00 | 112.60 | 9,745 | -8.40(-6.94%) |
Aug 31, 2020 | 130.00 | 130.20 | 120.20 | 121.00 | 9,954 | -3.00(-2.42%) |
Aug 28, 2020 | 120.00 | 125.00 | 120.00 | 124.00 | 3,420 | +3.60(+2.99%) |
Aug 27, 2020 | 123.20 | 124.00 | 120.00 | 120.40 | 1,906 | -3.00(-2.43%) |
Aug 26, 2020 | 120.00 | 127.80 | 116.80 | 123.40 | 6,862 | +3.40(+2.83%) |
Aug 25, 2020 | 118.80 | 122.60 | 117.00 | 120.00 | 2,516 | +1.40(+1.18%) |
Aug 24, 2020 | 118.40 | 122.20 | 116.20 | 118.60 | 1,839 | +0.00(+0.00%) |
Aug 21, 2020 | 125.00 | 126.15 | 118.00 | 118.60 | 4,515 | -5.40(-4.35%) |
Aug 20, 2020 | 129.00 | 161.40 | 120.00 | 124.00 | 52,055 | -4.60(-3.58%) |
Aug 19, 2020 | 122.60 | 130.00 | 118.20 | 128.60 | 2,907 | +4.60(+3.71%) |
Aug 18, 2020 | 112.80 | 127.20 | 112.80 | 124.00 | 4,447 | +11.40(+10.12%) |
Aug 17, 2020 | 115.40 | 115.88 | 112.00 | 112.60 | 3,326 | -4.00(-3.43%) |
Aug 14, 2020 | 117.00 | 120.00 | 113.80 | 116.60 | 3,305 | +0.00(+0.00%) |
Aug 13, 2020 | 120.20 | 124.20 | 116.60 | 116.60 | 1,662 | -4.40(-3.64%) |
Aug 12, 2020 | 124.20 | 127.60 | 118.60 | 121.00 | 3,075 | -3.20(-2.58%) |
Aug 11, 2020 | 130.60 | 132.00 | 123.60 | 124.20 | 1,965 | -5.80(-4.46%) |
Aug 10, 2020 | 131.20 | 133.50 | 129.00 | 130.00 | 1,434 | -1.00(-0.76%) |
Aug 07, 2020 | 133.00 | 136.90 | 130.60 | 131.00 | 1,515 | -2.20(-1.65%) |
Aug 06, 2020 | 131.80 | 137.40 | 128.60 | 133.20 | 2,724 | +0.80(+0.60%) |
Aug 05, 2020 | 134.00 | 135.30 | 130.20 | 132.40 | 1,615 | -1.20(-0.90%) |
Aug 04, 2020 | 134.00 | 136.00 | 132.60 | 133.60 | 2,161 | -0.40(-0.30%) |
Aug 03, 2020 | 130.20 | 134.20 | 129.60 | 134.00 | 1,951 | +3.40(+2.60%) |
Jul 31, 2020 | 126.20 | 131.20 | 125.09 | 130.60 | 1,640 | +4.20(+3.32%) |
Jul 30, 2020 | 127.00 | 129.60 | 123.20 | 126.40 | 1,739 | -2.20(-1.71%) |
Jul 29, 2020 | 133.20 | 135.40 | 126.20 | 128.60 | 2,232 | -4.00(-3.02%) |
Jul 28, 2020 | 125.00 | 138.00 | 124.00 | 132.60 | 6,612 | +5.80(+4.57%) |
Jul 27, 2020 | 127.20 | 129.01 | 121.60 | 126.80 | 3,214 | -1.00(-0.78%) |
Jul 24, 2020 | 123.00 | 130.40 | 121.00 | 127.80 | 2,295 | +3.40(+2.73%) |
Jul 23, 2020 | 125.00 | 135.80 | 124.20 | 124.40 | 10,456 | -1.60(-1.27%) |
Jul 22, 2020 | 131.80 | 135.24 | 121.00 | 126.00 | 8,428 | -5.80(-4.40%) |
Jul 21, 2020 | 135.80 | 138.00 | 130.20 | 131.80 | 5,353 | -3.60(-2.66%) |
Jul 20, 2020 | 138.00 | 138.60 | 133.60 | 135.40 | 3,699 | -3.60(-2.59%) |
Jul 17, 2020 | 142.20 | 145.15 | 136.00 | 139.00 | 3,770 | -4.00(-2.80%) |
Jul 16, 2020 | 146.40 | 146.80 | 142.00 | 143.00 | 2,679 | -5.40(-3.64%) |
Jul 15, 2020 | 151.60 | 152.00 | 141.20 | 148.40 | 4,115 | +8.40(+6.00%) |
Jul 14, 2020 | 142.20 | 144.00 | 136.00 | 140.00 | 3,325 | -3.20(-2.23%) |
Jul 13, 2020 | 150.20 | 155.80 | 142.40 | 143.20 | 6,936 | -7.00(-4.66%) |
Jul 10, 2020 | 144.20 | 153.20 | 142.01 | 150.20 | 4,150 | +4.80(+3.30%) |
Jul 09, 2020 | 145.60 | 153.00 | 141.40 | 145.40 | 8,672 | -3.20(-2.15%) |
Jul 08, 2020 | 151.80 | 159.40 | 146.20 | 148.60 | 5,484 | -4.40(-2.88%) |
Jul 07, 2020 | 163.00 | 163.20 | 151.80 | 153.00 | 5,209 | -11.40(-6.93%) |
Jul 06, 2020 | 171.40 | 171.40 | 162.20 | 164.40 | 3,371 | +0.20(+0.12%) |
Jul 02, 2020 | 170.60 | 171.60 | 158.40 | 164.20 | 5,945 | -8.60(-4.98%) |