Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 453.60 | 485.80 | 453.60 | 481.20 | 3,129 | +28.80(+6.37%) |
Sep 29, 2020 | 453.20 | 464.80 | 438.50 | 452.40 | 4,276 | -0.60(-0.13%) |
Sep 28, 2020 | 475.20 | 475.20 | 431.60 | 453.00 | 4,887 | -15.60(-3.33%) |
Sep 25, 2020 | 429.40 | 479.00 | 429.40 | 468.60 | 5,590 | +35.40(+8.17%) |
Sep 24, 2020 | 440.00 | 446.20 | 424.40 | 433.20 | 3,818 | -4.60(-1.05%) |
Sep 23, 2020 | 499.40 | 503.20 | 436.00 | 437.80 | 7,271 | -59.40(-11.95%) |
Sep 22, 2020 | 530.60 | 532.00 | 494.20 | 497.20 | 5,588 | -33.40(-6.29%) |
Sep 21, 2020 | 592.00 | 598.20 | 530.20 | 530.60 | 4,499 | -60.60(-10.25%) |
Sep 18, 2020 | 594.60 | 629.00 | 587.40 | 591.20 | 15,280 | +6.00(+1.03%) |
Sep 17, 2020 | 564.00 | 595.60 | 564.00 | 585.20 | 3,641 | +10.20(+1.77%) |
Sep 16, 2020 | 576.00 | 584.20 | 570.20 | 575.00 | 4,084 | +4.60(+0.81%) |
Sep 15, 2020 | 558.00 | 576.40 | 551.80 | 570.40 | 3,552 | +14.80(+2.66%) |
Sep 14, 2020 | 557.20 | 575.60 | 545.80 | 555.60 | 5,022 | +15.40(+2.85%) |
Sep 11, 2020 | 540.40 | 578.80 | 528.20 | 540.20 | 4,530 | +7.80(+1.47%) |
Sep 10, 2020 | 518.00 | 545.60 | 467.40 | 532.40 | 5,740 | +14.40(+2.78%) |
Sep 09, 2020 | 518.40 | 530.40 | 508.80 | 518.00 | 5,715 | -15.40(-2.89%) |
Sep 08, 2020 | 510.00 | 585.80 | 510.00 | 533.40 | 5,213 | +18.60(+3.61%) |
Sep 04, 2020 | 509.20 | 519.80 | 482.40 | 514.80 | 3,625 | +12.40(+2.47%) |
Sep 03, 2020 | 515.00 | 515.00 | 485.60 | 502.40 | 6,616 | -17.80(-3.42%) |
Sep 02, 2020 | 521.40 | 522.90 | 500.00 | 520.20 | 3,154 | -1.20(-0.23%) |
Sep 01, 2020 | 543.80 | 561.34 | 516.00 | 521.40 | 1,985 | -20.60(-3.80%) |
Aug 31, 2020 | 543.40 | 559.52 | 530.00 | 542.00 | 1,468 | -4.40(-0.81%) |
Aug 28, 2020 | 538.00 | 546.40 | 530.26 | 546.40 | 900 | +10.00(+1.86%) |
Aug 27, 2020 | 543.00 | 553.70 | 510.00 | 536.40 | 1,231 | -1.40(-0.26%) |
Aug 26, 2020 | 539.20 | 548.60 | 534.20 | 537.80 | 1,090 | -3.80(-0.70%) |
Aug 25, 2020 | 526.60 | 541.60 | 522.70 | 541.60 | 776 | +14.20(+2.69%) |
Aug 24, 2020 | 578.20 | 578.20 | 514.80 | 527.40 | 2,290 | -45.40(-7.93%) |
Aug 21, 2020 | 558.00 | 579.77 | 558.00 | 572.80 | 1,120 | +6.60(+1.17%) |
Aug 20, 2020 | 571.00 | 574.80 | 554.00 | 566.20 | 1,223 | -17.20(-2.95%) |
Aug 19, 2020 | 580.80 | 597.60 | 580.00 | 583.40 | 1,741 | -6.20(-1.05%) |
Aug 18, 2020 | 579.80 | 594.80 | 573.70 | 589.60 | 1,490 | +9.80(+1.69%) |
Aug 17, 2020 | 558.00 | 579.80 | 556.00 | 579.80 | 825 | +27.40(+4.96%) |
Aug 14, 2020 | 557.80 | 574.90 | 550.00 | 552.40 | 2,570 | -7.60(-1.36%) |
Aug 13, 2020 | 566.20 | 567.40 | 556.80 | 560.00 | 2,984 | -3.00(-0.53%) |
Aug 12, 2020 | 555.20 | 584.80 | 537.00 | 563.00 | 5,665 | +1.60(+0.29%) |
Aug 11, 2020 | 610.00 | 610.00 | 555.00 | 561.40 | 3,216 | -46.20(-7.60%) |
Aug 10, 2020 | 605.80 | 610.20 | 596.00 | 607.60 | 3,692 | +5.60(+0.93%) |
Aug 07, 2020 | 591.00 | 603.00 | 590.60 | 602.00 | 2,105 | +9.80(+1.65%) |
Aug 06, 2020 | 596.80 | 596.80 | 582.20 | 592.20 | 2,593 | -2.00(-0.34%) |
Aug 05, 2020 | 579.60 | 594.20 | 562.60 | 594.20 | 3,290 | +17.80(+3.09%) |
Aug 04, 2020 | 567.60 | 585.30 | 561.74 | 576.40 | 2,563 | +9.00(+1.59%) |
Aug 03, 2020 | 552.40 | 569.40 | 551.00 | 567.40 | 1,795 | +18.80(+3.43%) |
Jul 31, 2020 | 552.20 | 561.80 | 546.00 | 548.60 | 3,265 | -7.80(-1.40%) |
Jul 30, 2020 | 555.00 | 561.80 | 541.20 | 556.40 | 3,789 | -2.60(-0.47%) |
Jul 29, 2020 | 530.00 | 566.80 | 528.20 | 559.00 | 4,940 | +28.40(+5.35%) |
Jul 28, 2020 | 535.80 | 564.20 | 530.00 | 530.60 | 3,415 | -12.60(-2.32%) |
Jul 27, 2020 | 521.20 | 544.00 | 520.60 | 543.20 | 3,165 | +23.20(+4.46%) |
Jul 24, 2020 | 512.40 | 538.20 | 510.00 | 520.00 | 4,235 | +6.60(+1.29%) |
Jul 23, 2020 | 541.20 | 551.70 | 512.20 | 513.40 | 4,087 | -34.20(-6.25%) |
Jul 22, 2020 | 552.40 | 560.80 | 526.40 | 547.60 | 4,511 | -11.60(-2.07%) |
Jul 21, 2020 | 566.20 | 588.00 | 549.80 | 559.20 | 3,880 | -9.00(-1.58%) |
Jul 20, 2020 | 574.40 | 592.20 | 564.20 | 568.20 | 4,427 | -5.20(-0.91%) |
Jul 17, 2020 | 626.00 | 626.00 | 566.80 | 573.40 | 4,145 | -51.00(-8.17%) |
Jul 16, 2020 | 621.20 | 649.60 | 580.60 | 624.40 | 7,155 | +32.00(+5.40%) |
Jul 15, 2020 | 583.80 | 601.90 | 582.00 | 592.40 | 4,548 | +18.20(+3.17%) |
Jul 14, 2020 | 538.00 | 582.40 | 538.00 | 574.20 | 6,575 | +32.00(+5.90%) |
Jul 13, 2020 | 596.40 | 601.40 | 541.00 | 542.20 | 7,883 | -46.20(-7.85%) |
Jul 10, 2020 | 612.60 | 616.80 | 586.60 | 588.40 | 9,635 | -27.80(-4.51%) |
Jul 09, 2020 | 657.00 | 671.75 | 610.20 | 616.20 | 9,868 | -40.60(-6.18%) |
Jul 08, 2020 | 674.60 | 685.80 | 649.40 | 656.80 | 4,709 | -23.20(-3.41%) |
Jul 07, 2020 | 697.80 | 719.00 | 676.00 | 680.00 | 5,354 | -19.60(-2.80%) |
Jul 06, 2020 | 740.80 | 745.20 | 688.60 | 699.60 | 5,179 | -32.40(-4.43%) |
Jul 02, 2020 | 783.20 | 799.80 | 720.20 | 732.00 | 2,630 | -45.20(-5.82%) |