Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 66.17 | 67.48 | 63.88 | 65.14 | 15,055 | -1.69(-2.53%) |
Sep 29, 2020 | 69.75 | 70.83 | 65.25 | 66.83 | 13,691 | -2.02(-2.94%) |
Sep 28, 2020 | 71.78 | 71.78 | 68.02 | 68.85 | 10,579 | -1.28(-1.83%) |
Sep 25, 2020 | 67.50 | 75.60 | 67.50 | 70.13 | 33,965 | +3.55(+5.34%) |
Sep 24, 2020 | 68.62 | 69.75 | 64.17 | 66.58 | 22,951 | -5.80(-8.02%) |
Sep 23, 2020 | 78.08 | 78.08 | 70.04 | 72.38 | 7,630 | -5.27(-6.78%) |
Sep 22, 2020 | 81.90 | 81.90 | 77.62 | 77.65 | 5,025 | -3.35(-4.14%) |
Sep 21, 2020 | 83.39 | 83.47 | 80.57 | 81.00 | 4,517 | +0.45(+0.56%) |
Sep 18, 2020 | 81.22 | 85.30 | 80.33 | 80.55 | 5,196 | -2.99(-3.58%) |
Sep 17, 2020 | 82.15 | 85.50 | 81.70 | 83.54 | 6,889 | +0.27(+0.32%) |
Sep 16, 2020 | 86.00 | 88.92 | 81.29 | 83.27 | 11,289 | -2.72(-3.17%) |
Sep 15, 2020 | 84.85 | 88.81 | 84.15 | 86.00 | 8,291 | -1.75(-2.00%) |
Sep 14, 2020 | 87.75 | 92.25 | 85.50 | 87.75 | 13,492 | -3.60(-3.94%) |
Sep 11, 2020 | 81.02 | 91.37 | 79.13 | 91.35 | 35,064 | +5.85(+6.84%) |
Sep 10, 2020 | 117.81 | 123.30 | 83.25 | 85.50 | 242,042 | +6.77(+8.60%) |
Sep 09, 2020 | 76.50 | 85.43 | 75.56 | 78.73 | 26,296 | +2.23(+2.91%) |
Sep 08, 2020 | 69.75 | 81.00 | 67.50 | 76.50 | 13,383 | +5.53(+7.80%) |
Sep 04, 2020 | 74.81 | 76.50 | 67.50 | 70.97 | 18,654 | -6.55(-8.45%) |
Sep 03, 2020 | 82.03 | 84.15 | 74.25 | 77.51 | 15,931 | -5.06(-6.13%) |
Sep 02, 2020 | 87.17 | 89.78 | 80.66 | 82.58 | 17,666 | -3.80(-4.40%) |
Sep 01, 2020 | 88.88 | 93.38 | 83.95 | 86.38 | 8,897 | -3.62(-4.03%) |
Aug 31, 2020 | 86.31 | 95.17 | 85.50 | 90.00 | 20,929 | +1.53(+1.73%) |
Aug 28, 2020 | 85.95 | 89.42 | 85.50 | 88.47 | 8,877 | -0.59(-0.66%) |
Aug 27, 2020 | 93.71 | 94.03 | 83.86 | 89.06 | 19,722 | -5.04(-5.36%) |
Aug 26, 2020 | 96.32 | 100.48 | 91.80 | 94.09 | 9,081 | -2.14(-2.22%) |
Aug 25, 2020 | 88.36 | 103.50 | 87.75 | 96.23 | 22,698 | +8.48(+9.67%) |
Aug 24, 2020 | 92.25 | 94.50 | 85.50 | 87.75 | 24,656 | -12.83(-12.75%) |
Aug 21, 2020 | 108.00 | 109.19 | 97.90 | 100.58 | 27,691 | -11.63(-10.37%) |
Aug 20, 2020 | 116.17 | 116.55 | 108.02 | 112.21 | 16,243 | -4.79(-4.10%) |
Aug 19, 2020 | 119.32 | 122.56 | 115.88 | 117.00 | 17,134 | -4.50(-3.70%) |
Aug 18, 2020 | 123.75 | 126.00 | 114.75 | 121.50 | 26,984 | +2.25(+1.89%) |
Aug 17, 2020 | 119.79 | 121.21 | 114.75 | 119.25 | 21,621 | +6.03(+5.33%) |
Aug 14, 2020 | 121.50 | 123.75 | 112.52 | 113.22 | 42,481 | -10.53(-8.51%) |
Aug 13, 2020 | 130.50 | 137.25 | 119.25 | 123.75 | 65,624 | -20.09(-13.97%) |
Aug 12, 2020 | 164.25 | 168.75 | 139.95 | 143.84 | 27,631 | -20.75(-12.60%) |
Aug 11, 2020 | 186.75 | 186.75 | 159.75 | 164.59 | 23,656 | -15.41(-8.56%) |
Aug 10, 2020 | 168.75 | 186.75 | 168.75 | 180.00 | 25,837 | +12.38(+7.38%) |
Aug 07, 2020 | 177.75 | 180.00 | 165.38 | 167.62 | 14,771 | -5.62(-3.25%) |
Aug 06, 2020 | 171.00 | 191.25 | 168.75 | 173.25 | 72,952 | +7.88(+4.76%) |
Aug 05, 2020 | 153.00 | 167.40 | 150.75 | 165.38 | 26,270 | +12.40(+8.10%) |
Aug 04, 2020 | 153.41 | 155.25 | 149.62 | 152.98 | 7,303 | -0.02(-0.02%) |
Aug 03, 2020 | 144.00 | 153.00 | 144.00 | 153.00 | 11,574 | +5.90(+4.01%) |
Jul 31, 2020 | 148.50 | 152.96 | 144.65 | 147.10 | 12,736 | -3.65(-2.42%) |
Jul 30, 2020 | 148.50 | 157.50 | 139.50 | 150.75 | 21,154 | -1.71(-1.12%) |
Jul 29, 2020 | 153.00 | 155.25 | 146.27 | 152.46 | 16,494 | -2.79(-1.80%) |
Jul 28, 2020 | 157.50 | 157.50 | 148.50 | 155.25 | 14,145 | -1.98(-1.26%) |
Jul 27, 2020 | 159.75 | 172.12 | 151.88 | 157.23 | 38,203 | +0.18(+0.11%) |
Jul 24, 2020 | 150.75 | 159.19 | 144.00 | 157.05 | 24,041 | +6.30(+4.18%) |
Jul 23, 2020 | 159.75 | 164.25 | 144.00 | 150.75 | 51,384 | -15.75(-9.46%) |
Jul 22, 2020 | 157.50 | 173.25 | 155.25 | 166.50 | 51,383 | +4.50(+2.78%) |
Jul 21, 2020 | 171.00 | 171.00 | 153.00 | 162.00 | 18,650 | -9.00(-5.26%) |
Jul 20, 2020 | 164.00 | 175.48 | 155.09 | 171.00 | 34,680 | +16.04(+10.35%) |
Jul 17, 2020 | 157.50 | 158.60 | 150.75 | 154.96 | 12,875 | -1.66(-1.06%) |
Jul 16, 2020 | 146.75 | 159.73 | 142.00 | 156.62 | 22,411 | +8.12(+5.47%) |
Jul 15, 2020 | 130.50 | 150.75 | 130.50 | 148.50 | 21,181 | +7.51(+5.33%) |
Jul 14, 2020 | 142.88 | 146.25 | 126.02 | 140.99 | 20,239 | -6.73(-4.55%) |
Jul 13, 2020 | 162.02 | 168.75 | 144.63 | 147.71 | 30,719 | -8.66(-5.54%) |
Jul 10, 2020 | 144.00 | 184.50 | 135.00 | 156.38 | 105,544 | +9.70(+6.61%) |
Jul 09, 2020 | 128.90 | 150.23 | 121.95 | 146.68 | 67,509 | +20.68(+16.41%) |
Jul 08, 2020 | 123.75 | 132.75 | 121.50 | 126.00 | 18,877 | +4.50(+3.70%) |
Jul 07, 2020 | 110.25 | 129.19 | 108.00 | 121.50 | 30,276 | +11.25(+10.20%) |
Jul 06, 2020 | 108.00 | 110.25 | 105.75 | 110.25 | 6,286 | +3.38(+3.16%) |
Jul 02, 2020 | 111.92 | 111.92 | 104.62 | 106.88 | 7,015 | -1.28(-1.19%) |