Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 221.00 | 234.00 | 210.00 | 212.00 | 8,218 | -13.00(-5.78%) |
Oct 29, 2020 | 214.20 | 227.00 | 202.00 | 225.00 | 9,284 | +15.00(+7.14%) |
Oct 28, 2020 | 222.00 | 225.00 | 210.00 | 210.00 | 7,654 | -14.00(-6.25%) |
Oct 27, 2020 | 229.00 | 229.00 | 220.00 | 224.00 | 2,249 | -2.00(-0.88%) |
Oct 26, 2020 | 231.00 | 234.00 | 222.00 | 226.00 | 4,631 | -6.00(-2.59%) |
Oct 23, 2020 | 238.00 | 239.38 | 231.00 | 232.00 | 4,372 | -5.00(-2.11%) |
Oct 22, 2020 | 235.00 | 245.00 | 231.00 | 237.00 | 3,925 | +2.00(+0.85%) |
Oct 21, 2020 | 236.00 | 242.00 | 232.00 | 235.00 | 5,949 | +1.00(+0.43%) |
Oct 20, 2020 | 242.00 | 242.00 | 226.00 | 234.00 | 8,790 | -8.00(-3.31%) |
Oct 19, 2020 | 258.00 | 259.00 | 238.00 | 242.00 | 13,565 | -15.00(-5.84%) |
Oct 16, 2020 | 258.00 | 262.00 | 250.00 | 257.00 | 12,938 | -5.00(-1.91%) |
Oct 15, 2020 | 278.00 | 300.00 | 256.00 | 262.00 | 52,548 | -2.00(-0.76%) |
Oct 14, 2020 | 265.00 | 268.00 | 261.00 | 264.00 | 8,728 | -4.00(-1.49%) |
Oct 13, 2020 | 263.00 | 274.00 | 254.00 | 268.00 | 10,031 | +7.00(+2.68%) |
Oct 12, 2020 | 284.00 | 285.00 | 254.00 | 261.00 | 20,100 | -18.00(-6.45%) |
Oct 09, 2020 | 269.00 | 280.00 | 268.00 | 279.00 | 58,655 | -80.00(-22.28%) |
Oct 08, 2020 | 358.00 | 360.00 | 340.00 | 359.00 | 7,024 | -3.00(-0.83%) |
Oct 07, 2020 | 363.00 | 367.00 | 355.00 | 362.00 | 2,304 | -2.00(-0.55%) |
Oct 06, 2020 | 366.00 | 374.00 | 360.00 | 364.00 | 1,353 | -4.00(-1.09%) |
Oct 05, 2020 | 372.00 | 373.00 | 363.00 | 368.00 | 906 | -1.00(-0.27%) |
Oct 02, 2020 | 387.00 | 387.00 | 363.00 | 369.00 | 3,143 | -24.00(-6.11%) |
Oct 01, 2020 | 383.00 | 394.00 | 379.00 | 393.00 | 1,592 | +9.00(+2.34%) |
Sep 30, 2020 | 391.00 | 394.00 | 383.00 | 384.00 | 1,387 | -5.00(-1.29%) |
Sep 29, 2020 | 373.00 | 389.00 | 373.00 | 389.00 | 1,781 | +15.00(+4.01%) |
Sep 28, 2020 | 368.00 | 379.00 | 366.00 | 374.00 | 1,252 | +2.00(+0.54%) |
Sep 25, 2020 | 372.00 | 374.00 | 357.00 | 372.00 | 1,585 | +1.00(+0.27%) |
Sep 24, 2020 | 361.00 | 375.00 | 355.00 | 371.00 | 2,030 | -3.00(-0.80%) |
Sep 23, 2020 | 386.00 | 386.00 | 368.00 | 374.00 | 2,106 | -12.00(-3.11%) |
Sep 22, 2020 | 397.00 | 397.00 | 381.00 | 386.00 | 1,242 | -4.00(-1.03%) |
Sep 21, 2020 | 386.00 | 395.00 | 378.00 | 390.00 | 1,662 | +5.00(+1.30%) |
Sep 18, 2020 | 399.00 | 405.00 | 385.00 | 385.00 | 2,244 | -13.00(-3.27%) |
Sep 17, 2020 | 388.00 | 406.00 | 388.00 | 398.00 | 1,793 | +3.00(+0.76%) |
Sep 16, 2020 | 393.00 | 398.00 | 385.00 | 395.00 | 1,971 | +0.00(+0.00%) |
Sep 15, 2020 | 399.00 | 408.00 | 389.00 | 395.00 | 2,151 | -5.00(-1.25%) |
Sep 14, 2020 | 397.00 | 403.00 | 388.00 | 400.00 | 1,370 | +3.00(+0.76%) |
Sep 11, 2020 | 400.00 | 407.65 | 391.00 | 397.00 | 2,098 | -2.00(-0.50%) |
Sep 10, 2020 | 420.00 | 420.00 | 396.00 | 399.00 | 2,807 | -21.00(-5.00%) |
Sep 09, 2020 | 412.00 | 424.00 | 405.00 | 420.00 | 2,526 | -5.00(-1.18%) |
Sep 08, 2020 | 432.00 | 435.00 | 410.00 | 425.00 | 5,538 | +5.00(+1.19%) |
Sep 04, 2020 | 399.00 | 450.00 | 385.00 | 420.00 | 15,213 | +22.00(+5.53%) |
Sep 03, 2020 | 403.00 | 409.00 | 381.00 | 398.00 | 4,118 | -7.00(-1.73%) |
Sep 02, 2020 | 416.00 | 416.00 | 396.00 | 405.00 | 3,771 | -15.00(-3.57%) |
Sep 01, 2020 | 430.00 | 434.00 | 411.00 | 420.00 | 4,467 | -10.00(-2.33%) |
Aug 31, 2020 | 427.00 | 439.00 | 418.00 | 430.00 | 6,427 | -1.00(-0.23%) |
Aug 28, 2020 | 437.00 | 438.00 | 420.00 | 431.00 | 5,759 | -7.00(-1.60%) |
Aug 27, 2020 | 445.00 | 459.00 | 435.00 | 438.00 | 4,911 | -22.00(-4.78%) |
Aug 26, 2020 | 446.00 | 464.00 | 417.00 | 460.00 | 11,498 | -1.00(-0.22%) |
Aug 25, 2020 | 420.00 | 464.00 | 403.00 | 461.00 | 22,219 | +62.00(+15.54%) |
Aug 24, 2020 | 420.00 | 472.00 | 380.00 | 399.00 | 52,963 | -38.00(-8.70%) |
Aug 21, 2020 | 457.00 | 622.00 | 411.00 | 437.00 | 1,332,601 | +93.00(+27.03%) |
Aug 20, 2020 | 390.00 | 392.00 | 335.00 | 344.00 | 17,831 | -43.00(-11.11%) |
Aug 19, 2020 | 426.00 | 426.00 | 380.00 | 387.00 | 9,273 | -47.00(-10.83%) |
Aug 18, 2020 | 446.00 | 447.00 | 427.00 | 434.00 | 3,750 | -15.00(-3.34%) |
Aug 17, 2020 | 462.00 | 463.00 | 446.00 | 449.00 | 3,097 | -17.00(-3.65%) |
Aug 14, 2020 | 462.00 | 468.00 | 447.01 | 466.00 | 8,512 | +1.00(+0.22%) |
Aug 13, 2020 | 466.00 | 470.00 | 451.00 | 465.00 | 2,619 | +4.00(+0.87%) |
Aug 12, 2020 | 476.00 | 479.00 | 456.00 | 461.00 | 4,855 | -23.00(-4.75%) |
Aug 11, 2020 | 495.00 | 500.00 | 466.00 | 484.00 | 7,828 | -4.00(-0.82%) |
Aug 10, 2020 | 477.00 | 495.00 | 476.00 | 488.00 | 2,733 | +11.00(+2.31%) |
Aug 07, 2020 | 481.00 | 483.50 | 466.00 | 477.00 | 2,608 | -3.00(-0.62%) |
Aug 06, 2020 | 492.00 | 492.00 | 475.00 | 480.00 | 6,252 | -20.00(-4.00%) |
Aug 05, 2020 | 514.00 | 540.00 | 483.00 | 500.00 | 16,239 | +17.00(+3.52%) |
Aug 04, 2020 | 498.00 | 499.00 | 471.00 | 483.00 | 7,050 | -11.00(-2.23%) |