Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2020 | 136.00 | 142.94 | 133.00 | 139.60 | 1,687 | +1.66(+1.20%) |
Jul 31, 2020 | 142.00 | 142.36 | 136.00 | 137.94 | 946 | -3.82(-2.69%) |
Jul 30, 2020 | 145.00 | 146.00 | 139.00 | 141.76 | 1,589 | -6.66(-4.49%) |
Jul 29, 2020 | 138.00 | 151.24 | 136.64 | 148.42 | 2,275 | +6.42(+4.52%) |
Jul 28, 2020 | 138.00 | 144.00 | 136.00 | 142.00 | 611 | +0.00(+0.00%) |
Jul 27, 2020 | 142.00 | 144.00 | 136.00 | 142.00 | 1,603 | +1.36(+0.97%) |
Jul 24, 2020 | 142.00 | 145.94 | 134.40 | 140.64 | 1,889 | -6.54(-4.44%) |
Jul 23, 2020 | 149.86 | 149.86 | 144.00 | 147.18 | 924 | -2.82(-1.88%) |
Jul 22, 2020 | 156.00 | 160.00 | 144.00 | 150.00 | 1,176 | -6.00(-3.85%) |
Jul 21, 2020 | 152.00 | 163.00 | 152.00 | 156.00 | 2,922 | +2.00(+1.30%) |
Jul 20, 2020 | 144.00 | 154.00 | 140.52 | 154.00 | 2,586 | +10.40(+7.24%) |
Jul 17, 2020 | 146.00 | 147.98 | 140.22 | 143.60 | 2,757 | -4.40(-2.97%) |
Jul 16, 2020 | 158.00 | 174.00 | 146.00 | 148.00 | 16,048 | +8.00(+5.71%) |
Jul 15, 2020 | 136.00 | 142.00 | 136.00 | 140.00 | 890 | +2.00(+1.45%) |
Jul 14, 2020 | 140.00 | 144.00 | 132.00 | 138.00 | 1,194 | -6.00(-4.17%) |
Jul 13, 2020 | 142.00 | 144.00 | 138.00 | 144.00 | 2,239 | +0.02(+0.01%) |
Jul 10, 2020 | 140.22 | 147.00 | 138.00 | 143.98 | 2,108 | -1.78(-1.22%) |
Jul 09, 2020 | 147.20 | 150.00 | 140.34 | 145.76 | 3,064 | -0.24(-0.16%) |
Jul 08, 2020 | 140.00 | 150.00 | 136.00 | 146.00 | 2,125 | +2.00(+1.39%) |
Jul 07, 2020 | 146.00 | 152.00 | 138.00 | 144.00 | 6,100 | +0.00(+0.00%) |
Jul 06, 2020 | 138.72 | 145.00 | 136.00 | 144.00 | 2,362 | +8.00(+5.88%) |
Jul 02, 2020 | 138.00 | 139.80 | 134.20 | 136.00 | 1,971 | -3.78(-2.70%) |
Jul 01, 2020 | 132.12 | 144.00 | 132.06 | 139.78 | 3,194 | -0.22(-0.16%) |
Jun 30, 2020 | 148.00 | 150.00 | 132.00 | 140.00 | 10,436 | +14.00(+11.11%) |
Jun 29, 2020 | 136.00 | 136.00 | 124.00 | 126.00 | 3,239 | -9.58(-7.07%) |
Jun 26, 2020 | 138.66 | 139.98 | 130.26 | 135.58 | 3,041 | -6.42(-4.52%) |
Jun 25, 2020 | 132.00 | 144.00 | 132.00 | 142.00 | 3,189 | +0.00(+0.00%) |
Jun 24, 2020 | 144.00 | 148.00 | 133.40 | 142.00 | 5,411 | -6.00(-4.05%) |
Jun 23, 2020 | 147.08 | 156.00 | 140.62 | 148.00 | 7,171 | +0.00(+0.00%) |
Jun 22, 2020 | 150.00 | 156.00 | 142.00 | 148.00 | 13,991 | -18.00(-10.84%) |
Jun 19, 2020 | 156.06 | 173.70 | 154.42 | 166.00 | 28,771 | -14.00(-7.78%) |
Jun 18, 2020 | 196.00 | 310.00 | 164.00 | 180.00 | 493,144 | +66.02(+57.92%) |
Jun 17, 2020 | 103.00 | 128.00 | 103.00 | 113.98 | 10,688 | +6.00(+5.56%) |
Jun 16, 2020 | 114.20 | 115.96 | 105.00 | 107.98 | 5,804 | -4.02(-3.59%) |
Jun 15, 2020 | 114.00 | 120.00 | 104.00 | 112.00 | 9,694 | -9.70(-7.97%) |
Jun 12, 2020 | 174.00 | 224.00 | 116.38 | 121.70 | 83,125 | -24.18(-16.58%) |
Jun 11, 2020 | 120.54 | 146.00 | 110.00 | 145.88 | 7,236 | +23.88(+19.57%) |
Jun 10, 2020 | 124.00 | 154.00 | 112.00 | 122.00 | 7,165 | +2.00(+1.67%) |
Jun 09, 2020 | 123.80 | 124.00 | 104.02 | 120.00 | 2,003 | +0.00(+0.00%) |
Jun 08, 2020 | 104.00 | 122.00 | 104.00 | 120.00 | 3,116 | +17.66(+17.26%) |
Jun 05, 2020 | 104.12 | 107.20 | 100.00 | 102.34 | 1,013 | -1.66(-1.60%) |
Jun 04, 2020 | 108.00 | 108.00 | 100.02 | 104.00 | 1,563 | +4.82(+4.86%) |
Jun 03, 2020 | 104.00 | 107.76 | 98.02 | 99.18 | 780 | -4.82(-4.63%) |
Jun 02, 2020 | 100.00 | 104.00 | 98.00 | 104.00 | 731 | +5.20(+5.26%) |