Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 99.06 | 99.93 | 96.15 | 96.63 | 7,059 | -1.77(-1.80%) |
Sep 29, 2020 | 98.70 | 99.93 | 95.28 | 98.40 | 6,518 | +0.09(+0.09%) |
Sep 28, 2020 | 93.90 | 99.03 | 93.15 | 98.31 | 9,962 | +2.43(+2.53%) |
Sep 25, 2020 | 91.50 | 96.00 | 85.80 | 95.88 | 11,397 | +4.98(+5.48%) |
Sep 24, 2020 | 87.00 | 93.00 | 78.15 | 90.90 | 21,801 | +3.60(+4.12%) |
Sep 23, 2020 | 96.00 | 98.85 | 87.30 | 87.30 | 22,033 | -8.07(-8.46%) |
Sep 22, 2020 | 100.17 | 100.50 | 94.65 | 95.37 | 20,290 | -4.20(-4.22%) |
Sep 21, 2020 | 99.60 | 103.50 | 97.50 | 99.57 | 13,327 | -5.31(-5.06%) |
Sep 18, 2020 | 105.00 | 106.53 | 101.19 | 104.88 | 16,074 | +1.38(+1.33%) |
Sep 17, 2020 | 112.20 | 112.20 | 102.51 | 103.50 | 22,238 | -9.30(-8.24%) |
Sep 16, 2020 | 103.41 | 119.40 | 102.09 | 112.80 | 48,918 | +9.09(+8.76%) |
Sep 15, 2020 | 99.00 | 109.35 | 96.03 | 103.71 | 42,840 | +1.71(+1.68%) |
Sep 14, 2020 | 102.00 | 105.00 | 96.00 | 102.00 | 51,224 | -7.53(-6.87%) |
Sep 11, 2020 | 166.50 | 174.00 | 108.90 | 109.53 | 305,176 | -14.94(-12.00%) |
Sep 10, 2020 | 120.81 | 127.32 | 120.36 | 124.47 | 13,168 | -4.23(-3.29%) |
Sep 09, 2020 | 124.86 | 128.70 | 118.80 | 128.70 | 12,866 | +5.70(+4.63%) |
Sep 08, 2020 | 120.00 | 141.00 | 117.00 | 123.00 | 23,264 | -3.00(-2.38%) |
Sep 04, 2020 | 120.00 | 126.00 | 114.54 | 126.00 | 20,492 | -2.91(-2.26%) |
Sep 03, 2020 | 122.40 | 128.91 | 110.10 | 128.91 | 52,901 | -9.09(-6.59%) |
Sep 02, 2020 | 140.82 | 141.72 | 135.00 | 138.00 | 23,937 | -3.00(-2.13%) |
Sep 01, 2020 | 138.00 | 144.00 | 135.00 | 141.00 | 30,529 | -4.41(-3.03%) |
Aug 31, 2020 | 153.00 | 154.14 | 138.48 | 145.41 | 28,596 | -7.56(-4.94%) |
Aug 28, 2020 | 143.70 | 154.50 | 141.00 | 152.97 | 32,624 | +5.67(+3.85%) |
Aug 27, 2020 | 149.40 | 149.40 | 135.78 | 147.30 | 37,174 | -8.70(-5.58%) |
Aug 26, 2020 | 153.00 | 162.00 | 150.00 | 156.00 | 47,743 | -1.77(-1.12%) |
Aug 25, 2020 | 148.05 | 159.15 | 142.74 | 157.77 | 74,657 | +13.77(+9.56%) |
Aug 24, 2020 | 141.00 | 150.00 | 135.00 | 144.00 | 58,040 | +2.43(+1.72%) |
Aug 21, 2020 | 151.44 | 153.00 | 135.90 | 141.57 | 76,756 | -41.43(-22.64%) |
Aug 20, 2020 | 201.00 | 202.44 | 174.00 | 183.00 | 111,454 | -22.50(-10.95%) |
Aug 19, 2020 | 209.73 | 230.55 | 198.18 | 205.50 | 178,955 | -7.50(-3.52%) |
Aug 18, 2020 | 207.00 | 225.00 | 186.00 | 213.00 | 88,572 | +10.80(+5.34%) |
Aug 17, 2020 | 179.55 | 215.67 | 177.60 | 202.20 | 153,534 | +31.62(+18.54%) |
Aug 14, 2020 | 163.50 | 177.00 | 162.00 | 170.58 | 34,155 | +4.05(+2.43%) |
Aug 13, 2020 | 166.59 | 168.60 | 160.53 | 166.53 | 16,770 | -0.06(-0.04%) |
Aug 12, 2020 | 159.81 | 173.40 | 150.54 | 166.59 | 33,508 | +7.05(+4.42%) |
Aug 11, 2020 | 168.96 | 169.71 | 156.00 | 159.54 | 29,184 | -10.95(-6.42%) |
Aug 10, 2020 | 165.60 | 170.70 | 162.30 | 170.49 | 27,456 | +10.08(+6.28%) |
Aug 07, 2020 | 162.30 | 163.23 | 150.00 | 160.41 | 45,334 | -10.41(-6.09%) |
Aug 06, 2020 | 169.59 | 174.60 | 157.80 | 170.82 | 82,131 | +14.82(+9.50%) |
Aug 05, 2020 | 153.00 | 165.00 | 148.50 | 156.00 | 85,408 | +15.90(+11.35%) |
Aug 04, 2020 | 125.70 | 143.67 | 120.12 | 140.10 | 139,950 | -27.24(-16.28%) |
Aug 03, 2020 | 141.00 | 181.80 | 132.30 | 167.34 | 109,869 | +33.51(+25.04%) |
Jul 31, 2020 | 138.90 | 146.97 | 132.00 | 133.83 | 19,205 | -13.17(-8.96%) |
Jul 30, 2020 | 123.00 | 150.00 | 120.00 | 147.00 | 32,259 | +16.80(+12.90%) |
Jul 29, 2020 | 141.00 | 145.14 | 122.13 | 130.20 | 26,356 | -14.49(-10.01%) |
Jul 28, 2020 | 126.93 | 151.50 | 126.93 | 144.69 | 52,024 | +15.69(+12.16%) |
Jul 27, 2020 | 123.00 | 138.00 | 120.00 | 129.00 | 14,304 | +5.40(+4.37%) |
Jul 24, 2020 | 122.10 | 124.26 | 116.58 | 123.60 | 8,872 | -1.41(-1.13%) |
Jul 23, 2020 | 121.50 | 126.00 | 120.00 | 125.01 | 8,684 | +5.01(+4.18%) |
Jul 22, 2020 | 126.00 | 126.00 | 114.00 | 120.00 | 20,150 | -9.00(-6.98%) |
Jul 21, 2020 | 141.00 | 141.00 | 123.00 | 129.00 | 32,131 | -3.00(-2.27%) |
Jul 20, 2020 | 117.00 | 132.00 | 114.00 | 132.00 | 46,903 | +23.40(+21.55%) |
Jul 17, 2020 | 99.00 | 111.00 | 97.50 | 108.60 | 30,160 | +11.40(+11.73%) |
Jul 16, 2020 | 95.97 | 98.70 | 93.00 | 97.20 | 6,332 | +1.47(+1.54%) |
Jul 15, 2020 | 90.60 | 96.00 | 90.00 | 95.73 | 6,112 | +2.73(+2.94%) |
Jul 14, 2020 | 93.00 | 96.00 | 90.00 | 93.00 | 7,891 | -3.00(-3.12%) |
Jul 13, 2020 | 99.00 | 99.00 | 93.00 | 96.00 | 8,476 | -4.17(-4.16%) |
Jul 10, 2020 | 97.50 | 101.94 | 96.63 | 100.17 | 6,537 | -1.83(-1.79%) |
Jul 09, 2020 | 102.00 | 102.00 | 99.00 | 102.00 | 7,542 | +0.00(+0.00%) |
Jul 08, 2020 | 102.00 | 105.00 | 96.00 | 102.00 | 9,510 | -2.19(-2.10%) |
Jul 07, 2020 | 105.00 | 105.00 | 99.30 | 104.19 | 11,475 | +0.12(+0.12%) |
Jul 06, 2020 | 107.70 | 107.97 | 100.80 | 104.07 | 21,945 | +4.47(+4.49%) |
Jul 02, 2020 | 97.80 | 100.50 | 91.92 | 99.60 | 22,798 | +0.45(+0.45%) |