Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 693.40 | 715.00 | 661.80 | 692.60 | 58,973 | +14.40(+2.12%) |
Sep 29, 2020 | 737.40 | 750.20 | 675.80 | 678.20 | 156,576 | -158.20(-18.91%) |
Sep 28, 2020 | 802.40 | 858.00 | 793.80 | 836.40 | 38,692 | -21.00(-2.45%) |
Sep 25, 2020 | 880.00 | 895.60 | 846.00 | 857.40 | 32,925 | -37.80(-4.22%) |
Sep 24, 2020 | 877.20 | 930.40 | 837.60 | 895.20 | 54,735 | +38.00(+4.43%) |
Sep 23, 2020 | 804.40 | 875.40 | 798.00 | 857.20 | 86,763 | +120.40(+16.34%) |
Sep 22, 2020 | 756.60 | 758.40 | 716.61 | 736.80 | 51,507 | -68.40(-8.49%) |
Sep 21, 2020 | 753.20 | 817.20 | 735.20 | 805.20 | 65,080 | +40.40(+5.28%) |
Sep 18, 2020 | 733.40 | 771.20 | 721.00 | 764.80 | 47,740 | +48.20(+6.73%) |
Sep 17, 2020 | 733.00 | 736.60 | 681.20 | 716.60 | 84,086 | -58.60(-7.56%) |
Sep 16, 2020 | 811.80 | 814.60 | 766.60 | 775.20 | 32,598 | -45.60(-5.56%) |
Sep 15, 2020 | 818.60 | 842.00 | 817.60 | 820.80 | 68,266 | -5.00(-0.61%) |
Sep 14, 2020 | 859.00 | 870.00 | 813.60 | 825.80 | 44,138 | +9.60(+1.18%) |
Sep 11, 2020 | 850.00 | 850.00 | 816.00 | 816.20 | 27,100 | -41.60(-4.85%) |
Sep 10, 2020 | 877.00 | 894.40 | 854.40 | 857.80 | 31,444 | -44.60(-4.94%) |
Sep 09, 2020 | 927.40 | 927.80 | 888.00 | 902.40 | 31,997 | -2.20(-0.24%) |
Sep 08, 2020 | 947.40 | 955.40 | 900.00 | 904.60 | 35,509 | -80.60(-8.18%) |
Sep 04, 2020 | 934.20 | 991.07 | 914.60 | 985.20 | 23,920 | +42.20(+4.48%) |
Sep 03, 2020 | 960.20 | 964.00 | 925.40 | 943.00 | 26,220 | -11.60(-1.22%) |
Sep 02, 2020 | 932.80 | 976.60 | 921.40 | 954.60 | 64,247 | +29.60(+3.20%) |
Sep 01, 2020 | 926.20 | 960.00 | 901.00 | 925.00 | 36,446 | -20.40(-2.16%) |
Aug 31, 2020 | 885.40 | 955.80 | 871.00 | 945.40 | 44,829 | +8.20(+0.87%) |
Aug 28, 2020 | 939.80 | 953.88 | 917.60 | 937.20 | 36,270 | -11.60(-1.22%) |
Aug 27, 2020 | 911.60 | 960.60 | 909.40 | 948.80 | 44,896 | +85.80(+9.94%) |
Aug 26, 2020 | 899.40 | 911.20 | 857.80 | 863.00 | 28,169 | -32.00(-3.58%) |
Aug 25, 2020 | 903.80 | 914.40 | 892.80 | 895.00 | 22,614 | -16.60(-1.82%) |
Aug 24, 2020 | 922.00 | 938.00 | 908.40 | 911.60 | 24,234 | +8.00(+0.89%) |
Aug 21, 2020 | 839.00 | 913.83 | 836.80 | 903.60 | 37,440 | +24.60(+2.80%) |
Aug 20, 2020 | 907.60 | 913.20 | 878.00 | 879.00 | 23,914 | -31.00(-3.41%) |
Aug 19, 2020 | 907.00 | 919.40 | 897.60 | 910.00 | 19,854 | +3.60(+0.40%) |
Aug 18, 2020 | 914.00 | 926.60 | 899.40 | 906.40 | 30,824 | +33.80(+3.87%) |
Aug 17, 2020 | 880.20 | 887.00 | 850.20 | 872.60 | 25,012 | +3.00(+0.34%) |
Aug 14, 2020 | 853.80 | 886.76 | 846.00 | 869.60 | 57,110 | +62.20(+7.70%) |
Aug 13, 2020 | 790.00 | 811.20 | 783.40 | 807.40 | 35,216 | +21.80(+2.77%) |
Aug 12, 2020 | 754.00 | 795.00 | 744.00 | 785.60 | 32,340 | +5.80(+0.74%) |
Aug 11, 2020 | 806.80 | 813.60 | 779.00 | 779.80 | 34,799 | -6.60(-0.84%) |
Aug 10, 2020 | 812.20 | 815.60 | 756.18 | 786.40 | 42,930 | -60.20(-7.11%) |
Aug 07, 2020 | 832.00 | 852.16 | 794.00 | 846.60 | 50,315 | +72.80(+9.41%) |
Aug 06, 2020 | 871.00 | 872.60 | 766.00 | 773.80 | 68,616 | -49.00(-5.96%) |
Aug 05, 2020 | 820.00 | 853.80 | 786.60 | 822.80 | 92,788 | +21.00(+2.62%) |
Aug 04, 2020 | 747.60 | 812.20 | 728.00 | 801.80 | 79,795 | +54.00(+7.22%) |
Aug 03, 2020 | 673.80 | 776.80 | 664.60 | 747.80 | 157,280 | +188.80(+33.77%) |
Jul 31, 2020 | 575.80 | 582.98 | 546.40 | 559.00 | 62,055 | -17.80(-3.09%) |
Jul 30, 2020 | 616.20 | 622.20 | 568.20 | 576.80 | 85,677 | -50.20(-8.01%) |
Jul 29, 2020 | 609.00 | 647.80 | 600.40 | 627.00 | 85,978 | +30.40(+5.10%) |
Jul 28, 2020 | 600.00 | 602.80 | 568.00 | 596.60 | 66,376 | +45.80(+8.32%) |
Jul 27, 2020 | 588.00 | 595.00 | 541.00 | 550.80 | 77,926 | -51.40(-8.54%) |
Jul 24, 2020 | 573.20 | 607.00 | 569.02 | 602.20 | 52,780 | +20.40(+3.51%) |
Jul 23, 2020 | 529.40 | 594.40 | 513.40 | 581.80 | 118,965 | +61.40(+11.80%) |
Jul 22, 2020 | 492.60 | 524.80 | 487.00 | 520.40 | 59,641 | +14.80(+2.93%) |
Jul 21, 2020 | 511.80 | 514.60 | 499.00 | 505.60 | 52,246 | +9.60(+1.94%) |
Jul 20, 2020 | 509.00 | 509.00 | 472.20 | 496.00 | 105,327 | -42.40(-7.88%) |
Jul 17, 2020 | 554.80 | 560.60 | 534.60 | 538.40 | 51,790 | -12.80(-2.32%) |
Jul 16, 2020 | 574.60 | 593.80 | 540.20 | 551.20 | 82,073 | -29.80(-5.13%) |
Jul 15, 2020 | 568.80 | 583.00 | 548.00 | 581.00 | 45,055 | +18.60(+3.31%) |
Jul 14, 2020 | 551.80 | 575.00 | 546.00 | 562.40 | 47,998 | +4.20(+0.75%) |
Jul 13, 2020 | 593.00 | 601.00 | 557.20 | 558.20 | 70,151 | -41.20(-6.87%) |
Jul 10, 2020 | 600.00 | 614.20 | 592.00 | 599.40 | 49,695 | +19.40(+3.34%) |
Jul 09, 2020 | 646.40 | 650.60 | 578.00 | 580.00 | 71,972 | -42.00(-6.75%) |
Jul 08, 2020 | 640.00 | 643.40 | 612.60 | 622.00 | 43,466 | -34.60(-5.27%) |
Jul 07, 2020 | 674.40 | 693.40 | 654.60 | 656.60 | 52,132 | +26.40(+4.19%) |
Jul 06, 2020 | 607.20 | 633.00 | 594.40 | 630.20 | 58,841 | +77.60(+14.04%) |
Jul 02, 2020 | 532.40 | 564.80 | 531.00 | 552.60 | 34,425 | +18.60(+3.48%) |