Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 551.40 | 560.00 | 493.20 | 504.80 | 9,977 | -24.20(-4.57%) |
Nov 27, 2020 | 482.00 | 538.60 | 482.00 | 529.00 | 4,050 | +49.00(+10.21%) |
Nov 25, 2020 | 492.40 | 494.20 | 472.00 | 480.00 | 8,155 | -13.20(-2.68%) |
Nov 24, 2020 | 501.00 | 501.00 | 477.80 | 493.20 | 6,125 | +3.60(+0.74%) |
Nov 23, 2020 | 487.60 | 509.12 | 470.60 | 489.60 | 8,260 | -7.20(-1.45%) |
Nov 20, 2020 | 417.00 | 500.00 | 412.00 | 496.80 | 34,200 | +77.20(+18.40%) |
Nov 19, 2020 | 409.00 | 420.00 | 405.20 | 419.60 | 6,037 | +10.80(+2.64%) |
Nov 18, 2020 | 419.20 | 426.60 | 407.40 | 408.80 | 7,451 | -7.40(-1.78%) |
Nov 17, 2020 | 423.60 | 428.00 | 413.20 | 416.20 | 10,701 | -3.80(-0.90%) |
Nov 16, 2020 | 432.20 | 436.40 | 418.00 | 420.00 | 7,791 | -7.80(-1.82%) |
Nov 13, 2020 | 440.70 | 440.70 | 417.60 | 427.80 | 10,110 | +7.80(+1.86%) |
Nov 12, 2020 | 414.60 | 425.20 | 412.00 | 420.00 | 5,084 | +1.80(+0.43%) |
Nov 11, 2020 | 436.60 | 451.70 | 409.40 | 418.20 | 4,599 | -15.80(-3.64%) |
Nov 10, 2020 | 404.40 | 468.20 | 399.20 | 434.00 | 11,119 | +33.80(+8.45%) |
Nov 09, 2020 | 413.00 | 415.60 | 394.90 | 400.20 | 10,066 | -7.80(-1.91%) |
Nov 06, 2020 | 421.60 | 424.60 | 393.40 | 408.00 | 17,055 | +6.40(+1.59%) |
Nov 05, 2020 | 447.00 | 447.00 | 400.60 | 401.60 | 10,627 | -37.40(-8.52%) |
Nov 04, 2020 | 433.20 | 456.30 | 424.40 | 439.00 | 13,612 | +3.40(+0.78%) |
Nov 03, 2020 | 437.80 | 450.10 | 410.00 | 435.60 | 15,314 | +2.60(+0.60%) |
Nov 02, 2020 | 458.60 | 469.60 | 428.20 | 433.00 | 6,334 | -3.20(-0.73%) |
Oct 30, 2020 | 451.60 | 483.50 | 425.80 | 436.20 | 5,980 | -15.80(-3.50%) |
Oct 29, 2020 | 461.20 | 465.60 | 445.00 | 452.00 | 10,180 | -13.60(-2.92%) |
Oct 28, 2020 | 499.00 | 513.40 | 461.00 | 465.60 | 7,041 | -47.80(-9.31%) |
Oct 27, 2020 | 516.80 | 527.70 | 498.00 | 513.40 | 6,393 | -6.60(-1.27%) |
Oct 26, 2020 | 528.00 | 541.80 | 500.80 | 520.00 | 2,925 | -15.60(-2.91%) |
Oct 23, 2020 | 536.20 | 542.80 | 515.50 | 535.60 | 2,455 | +3.80(+0.71%) |
Oct 22, 2020 | 497.80 | 556.40 | 496.60 | 531.80 | 4,498 | +11.80(+2.27%) |
Oct 21, 2020 | 493.00 | 528.60 | 476.80 | 520.00 | 4,926 | +29.00(+5.91%) |
Oct 20, 2020 | 479.40 | 496.00 | 444.60 | 491.00 | 8,363 | +21.00(+4.47%) |
Oct 19, 2020 | 483.20 | 483.20 | 448.00 | 470.00 | 11,383 | -10.80(-2.25%) |
Oct 16, 2020 | 507.00 | 511.55 | 466.00 | 480.80 | 18,565 | -35.80(-6.93%) |
Oct 15, 2020 | 514.20 | 523.40 | 501.20 | 516.60 | 14,588 | +1.60(+0.31%) |
Oct 14, 2020 | 536.60 | 542.80 | 502.00 | 515.00 | 6,367 | -15.00(-2.83%) |
Oct 13, 2020 | 525.20 | 542.80 | 520.00 | 530.00 | 14,205 | +7.80(+1.49%) |
Oct 12, 2020 | 574.00 | 575.80 | 514.00 | 522.20 | 3,745 | -50.80(-8.87%) |
Oct 09, 2020 | 562.50 | 593.80 | 545.40 | 573.00 | 5,800 | -10.00(-1.72%) |
Oct 08, 2020 | 590.00 | 598.40 | 564.80 | 583.00 | 3,041 | -4.80(-0.82%) |
Oct 07, 2020 | 540.20 | 590.00 | 539.80 | 587.80 | 6,427 | +47.80(+8.85%) |
Oct 06, 2020 | 549.60 | 555.00 | 510.00 | 540.00 | 10,090 | +5.80(+1.09%) |
Oct 05, 2020 | 504.60 | 555.20 | 504.60 | 534.20 | 16,519 | +33.00(+6.58%) |
Oct 02, 2020 | 513.60 | 523.60 | 493.40 | 501.20 | 1,860 | -20.20(-3.87%) |
Oct 01, 2020 | 486.60 | 542.80 | 484.50 | 521.40 | 6,512 | +40.20(+8.35%) |
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%) |