Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 81.00 | 84.75 | 78.00 | 82.50 | 29,913 | +0.00(+0.00%) |
Sep 29, 2020 | 75.75 | 86.25 | 75.75 | 82.50 | 48,397 | +6.75(+8.91%) |
Sep 28, 2020 | 76.50 | 78.00 | 75.75 | 75.75 | 9,821 | +0.00(+0.00%) |
Sep 25, 2020 | 77.25 | 77.25 | 75.00 | 75.75 | 9,848 | -1.50(-1.94%) |
Sep 24, 2020 | 78.00 | 78.00 | 73.50 | 77.25 | 14,582 | +0.00(+0.00%) |
Sep 23, 2020 | 78.75 | 80.25 | 75.75 | 77.25 | 15,036 | -1.50(-1.90%) |
Sep 22, 2020 | 79.50 | 80.25 | 78.00 | 78.75 | 7,040 | -1.50(-1.87%) |
Sep 21, 2020 | 78.75 | 82.50 | 75.75 | 80.25 | 22,470 | +3.75(+4.90%) |
Sep 18, 2020 | 81.00 | 81.75 | 76.50 | 76.50 | 23,490 | -4.50(-5.56%) |
Sep 17, 2020 | 84.00 | 84.00 | 78.75 | 81.00 | 15,477 | -3.00(-3.57%) |
Sep 16, 2020 | 82.50 | 84.75 | 81.75 | 84.00 | 13,746 | +0.75(+0.90%) |
Sep 15, 2020 | 87.75 | 89.25 | 81.75 | 83.25 | 20,850 | -3.00(-3.48%) |
Sep 14, 2020 | 80.25 | 90.00 | 80.25 | 86.25 | 58,745 | +6.00(+7.48%) |
Sep 11, 2020 | 80.25 | 81.75 | 78.00 | 80.25 | 26,290 | +1.50(+1.90%) |
Sep 10, 2020 | 75.00 | 82.50 | 73.50 | 78.75 | 55,131 | +3.00(+3.96%) |
Sep 09, 2020 | 75.75 | 79.50 | 72.75 | 75.75 | 34,899 | -0.75(-0.98%) |
Sep 08, 2020 | 78.75 | 78.75 | 69.00 | 76.50 | 26,709 | -3.00(-3.77%) |
Sep 04, 2020 | 84.00 | 84.00 | 76.50 | 79.50 | 33,144 | -5.25(-6.19%) |
Sep 03, 2020 | 88.50 | 90.00 | 81.00 | 84.75 | 27,007 | -6.00(-6.61%) |
Sep 02, 2020 | 87.75 | 91.50 | 85.50 | 90.75 | 26,410 | +3.00(+3.42%) |
Sep 01, 2020 | 86.25 | 87.75 | 84.00 | 87.75 | 28,169 | -2.25(-2.50%) |
Aug 31, 2020 | 90.00 | 91.50 | 87.75 | 90.00 | 30,411 | -2.25(-2.44%) |
Aug 28, 2020 | 90.00 | 92.65 | 90.00 | 92.25 | 20,554 | +0.00(+0.00%) |
Aug 27, 2020 | 92.25 | 93.00 | 90.75 | 92.25 | 18,873 | -2.25(-2.38%) |
Aug 26, 2020 | 93.00 | 96.00 | 91.50 | 94.50 | 21,957 | -0.75(-0.79%) |
Aug 25, 2020 | 95.25 | 96.00 | 90.75 | 95.25 | 33,985 | +0.75(+0.79%) |
Aug 24, 2020 | 99.00 | 99.75 | 93.75 | 94.50 | 25,915 | -4.50(-4.55%) |
Aug 21, 2020 | 97.50 | 99.75 | 95.25 | 99.00 | 24,965 | -2.25(-2.22%) |
Aug 20, 2020 | 96.00 | 101.25 | 93.75 | 101.25 | 49,193 | +7.50(+8.00%) |
Aug 19, 2020 | 99.75 | 99.75 | 92.25 | 93.75 | 45,149 | -6.00(-6.02%) |
Aug 18, 2020 | 102.75 | 105.00 | 98.25 | 99.75 | 24,318 | -3.00(-2.92%) |
Aug 17, 2020 | 101.25 | 105.00 | 97.50 | 102.75 | 48,450 | +2.25(+2.24%) |
Aug 14, 2020 | 103.50 | 105.75 | 99.75 | 100.50 | 71,306 | -23.25(-18.79%) |
Aug 13, 2020 | 112.50 | 126.00 | 112.50 | 123.75 | 90,592 | +5.25(+4.43%) |
Aug 12, 2020 | 123.75 | 124.50 | 111.75 | 118.50 | 61,964 | -4.50(-3.66%) |
Aug 11, 2020 | 114.00 | 126.75 | 112.50 | 123.00 | 127,383 | +8.25(+7.19%) |
Aug 10, 2020 | 117.00 | 119.25 | 109.50 | 114.75 | 102,256 | +10.50(+10.07%) |
Aug 07, 2020 | 108.00 | 108.00 | 101.25 | 104.25 | 61,676 | -3.75(-3.47%) |
Aug 06, 2020 | 109.50 | 111.00 | 106.50 | 108.00 | 29,977 | -1.50(-1.37%) |
Aug 05, 2020 | 109.50 | 114.75 | 105.75 | 109.50 | 77,679 | +1.51(+1.40%) |
Aug 04, 2020 | 105.00 | 111.75 | 103.50 | 107.99 | 52,106 | +0.74(+0.69%) |
Aug 03, 2020 | 108.75 | 109.50 | 105.00 | 107.25 | 25,305 | -2.25(-2.05%) |
Jul 31, 2020 | 110.25 | 115.50 | 102.75 | 109.50 | 90,045 | -0.75(-0.68%) |
Jul 30, 2020 | 110.25 | 112.50 | 105.75 | 110.25 | 41,965 | -1.50(-1.34%) |
Jul 29, 2020 | 112.50 | 117.00 | 107.25 | 111.75 | 73,521 | -3.00(-2.61%) |
Jul 28, 2020 | 112.50 | 118.50 | 106.50 | 114.75 | 98,139 | +6.00(+5.52%) |
Jul 27, 2020 | 107.25 | 112.50 | 102.75 | 108.75 | 56,902 | -0.75(-0.68%) |
Jul 24, 2020 | 99.00 | 122.25 | 93.75 | 109.50 | 276,205 | +9.00(+8.96%) |
Jul 23, 2020 | 105.00 | 108.75 | 100.50 | 100.50 | 43,254 | -4.50(-4.29%) |
Jul 22, 2020 | 117.00 | 117.75 | 97.50 | 105.00 | 83,814 | -7.50(-6.67%) |
Jul 21, 2020 | 110.25 | 118.50 | 105.00 | 112.50 | 193,124 | +9.75(+9.49%) |
Jul 20, 2020 | 93.75 | 108.00 | 92.25 | 102.75 | 126,780 | +10.50(+11.38%) |
Jul 17, 2020 | 88.50 | 93.75 | 88.50 | 92.25 | 34,293 | +2.25(+2.50%) |
Jul 16, 2020 | 90.00 | 90.00 | 87.00 | 90.00 | 22,040 | +0.00(+0.00%) |
Jul 15, 2020 | 88.50 | 91.50 | 87.00 | 90.00 | 34,618 | +1.50(+1.69%) |
Jul 14, 2020 | 89.25 | 89.25 | 83.25 | 88.50 | 37,762 | -2.25(-2.48%) |
Jul 13, 2020 | 99.00 | 99.00 | 89.25 | 90.75 | 47,432 | -4.50(-4.72%) |
Jul 10, 2020 | 91.50 | 99.00 | 89.25 | 95.25 | 56,201 | +3.75(+4.10%) |
Jul 09, 2020 | 97.50 | 97.50 | 88.50 | 91.50 | 40,068 | -4.50(-4.69%) |
Jul 08, 2020 | 92.25 | 102.00 | 90.00 | 96.00 | 122,171 | +9.75(+11.30%) |
Jul 07, 2020 | 90.75 | 91.50 | 86.25 | 86.25 | 59,147 | -6.00(-6.50%) |
Jul 06, 2020 | 96.00 | 96.75 | 88.50 | 92.25 | 86,049 | -2.25(-2.38%) |
Jul 02, 2020 | 102.00 | 103.50 | 93.00 | 94.50 | 73,410 | -8.25(-8.03%) |