Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 98.21 | 102.36 | 92.73 | 95.34 | 177,300 | +0.00(+0.00%) |
Jan 28, 2021 | 96.19 | 100.50 | 93.72 | 95.34 | 178,991 | -0.79(-0.82%) |
Jan 27, 2021 | 94.27 | 99.53 | 92.38 | 96.13 | 343,449 | -0.67(-0.69%) |
Jan 26, 2021 | 98.58 | 100.76 | 94.15 | 96.80 | 151,081 | -1.20(-1.22%) |
Jan 25, 2021 | 94.85 | 98.70 | 92.02 | 98.00 | 109,696 | +3.71(+3.93%) |
Jan 22, 2021 | 92.05 | 94.98 | 88.51 | 94.29 | 131,000 | +1.60(+1.73%) |
Jan 21, 2021 | 99.92 | 99.92 | 92.45 | 92.69 | 180,999 | -6.72(-6.76%) |
Jan 20, 2021 | 103.88 | 103.90 | 96.33 | 99.41 | 172,906 | -3.09(-3.01%) |
Jan 19, 2021 | 99.99 | 106.71 | 98.79 | 102.50 | 208,330 | +5.35(+5.51%) |
Jan 15, 2021 | 93.10 | 99.55 | 93.10 | 97.15 | 142,900 | +2.68(+2.84%) |
Jan 14, 2021 | 91.22 | 98.47 | 86.08 | 94.47 | 253,729 | +6.37(+7.23%) |
Jan 13, 2021 | 90.33 | 94.82 | 87.51 | 88.10 | 137,708 | -3.04(-3.34%) |
Jan 12, 2021 | 86.49 | 93.95 | 84.31 | 91.14 | 219,758 | +5.80(+6.80%) |
Jan 11, 2021 | 83.09 | 86.14 | 81.93 | 85.34 | 147,094 | +0.62(+0.73%) |
Jan 08, 2021 | 84.71 | 88.10 | 80.26 | 84.72 | 215,400 | +1.68(+2.02%) |
Jan 07, 2021 | 81.32 | 83.87 | 80.69 | 83.04 | 142,454 | +3.23(+4.05%) |
Jan 06, 2021 | 79.76 | 81.72 | 76.60 | 79.81 | 174,450 | +0.69(+0.87%) |
Jan 05, 2021 | 77.48 | 80.22 | 76.43 | 79.12 | 202,561 | +1.85(+2.39%) |
Jan 04, 2021 | 88.07 | 88.95 | 75.65 | 77.27 | 297,015 | -11.02(-12.48%) |
Dec 31, 2020 | 88.29 | 88.29 | 88.29 | 194,675 | -2.89(-3.17%) | |
Dec 30, 2020 | 88.73 | 95.85 | 88.73 | 91.18 | 194,675 | +2.49(+2.81%) |
Dec 29, 2020 | 90.50 | 90.83 | 85.10 | 88.69 | 160,800 | -1.23(-1.37%) |
Dec 28, 2020 | 90.27 | 91.19 | 88.33 | 89.92 | 175,178 | +0.41(+0.46%) |
Dec 24, 2020 | 86.20 | 90.91 | 86.20 | 89.51 | 128,300 | +3.79(+4.42%) |
Dec 23, 2020 | 83.10 | 85.72 | 79.73 | 85.72 | 226,822 | +2.67(+3.21%) |
Dec 22, 2020 | 80.04 | 86.74 | 80.00 | 83.05 | 299,542 | +0.11(+0.13%) |
Dec 21, 2020 | 82.35 | 83.99 | 79.43 | 82.94 | 323,182 | -1.34(-1.59%) |
Dec 18, 2020 | 86.87 | 90.49 | 84.10 | 84.28 | 992,200 | -1.34(-1.57%) |
Dec 17, 2020 | 88.40 | 92.04 | 84.00 | 85.62 | 199,794 | -3.76(-4.21%) |
Dec 16, 2020 | 94.07 | 94.58 | 88.13 | 89.38 | 404,841 | +1.24(+1.41%) |
Dec 15, 2020 | 88.76 | 90.28 | 82.31 | 88.14 | 280,951 | +0.70(+0.80%) |
Dec 14, 2020 | 93.14 | 100.00 | 87.43 | 87.44 | 385,890 | +0.64(+0.74%) |
Dec 11, 2020 | 96.00 | 103.25 | 84.21 | 86.80 | 458,300 | -8.33(-8.76%) |
Dec 10, 2020 | 103.88 | 111.78 | 95.09 | 95.13 | 478,022 | -10.13(-9.62%) |
Dec 09, 2020 | 124.63 | 133.00 | 97.85 | 105.26 | 1,728,841 | -9.77(-8.49%) |
Dec 08, 2020 | 69.40 | 119.00 | 69.40 | 115.03 | 2,024,395 | +42.11(+57.75%) |
Dec 07, 2020 | 60.05 | 75.29 | 60.00 | 72.92 | 2,055,442 | +10.36(+16.56%) |
Dec 04, 2020 | 60.82 | 63.01 | 58.99 | 62.56 | 343,600 | +1.62(+2.66%) |
Dec 03, 2020 | 62.93 | 63.90 | 59.79 | 60.94 | 131,475 | -1.62(-2.59%) |
Dec 02, 2020 | 63.57 | 65.09 | 61.32 | 62.56 | 145,682 | -1.66(-2.58%) |
Dec 01, 2020 | 67.02 | 69.77 | 63.40 | 64.22 | 126,587 | -2.56(-3.83%) |
Nov 30, 2020 | 67.64 | 70.21 | 65.32 | 66.78 | 167,835 | -0.90(-1.33%) |
Nov 27, 2020 | 64.42 | 67.68 | 63.45 | 67.68 | 60,200 | +3.18(+4.93%) |
Nov 25, 2020 | 62.58 | 65.36 | 61.68 | 64.50 | 207,600 | +1.79(+2.85%) |
Nov 24, 2020 | 61.00 | 63.61 | 59.70 | 62.71 | 127,194 | +1.80(+2.96%) |
Nov 23, 2020 | 61.22 | 62.32 | 59.70 | 60.91 | 95,095 | +0.20(+0.33%) |
Nov 20, 2020 | 59.80 | 62.71 | 59.65 | 60.71 | 122,300 | +0.12(+0.20%) |
Nov 19, 2020 | 56.79 | 63.59 | 56.15 | 60.59 | 200,872 | +3.20(+5.58%) |
Nov 18, 2020 | 55.41 | 58.24 | 53.16 | 57.39 | 239,133 | +3.62(+6.73%) |
Nov 17, 2020 | 54.50 | 55.33 | 52.40 | 53.77 | 205,217 | -0.23(-0.43%) |
Nov 16, 2020 | 53.68 | 54.75 | 52.30 | 54.00 | 137,982 | +0.53(+0.99%) |
Nov 13, 2020 | 53.52 | 54.56 | 51.89 | 53.47 | 120,500 | +0.11(+0.21%) |
Nov 12, 2020 | 54.16 | 55.83 | 52.24 | 53.36 | 81,112 | -0.84(-1.55%) |
Nov 11, 2020 | 56.44 | 58.39 | 53.21 | 54.20 | 156,482 | -1.70(-3.04%) |
Nov 10, 2020 | 54.20 | 57.50 | 52.50 | 55.90 | 317,007 | +1.75(+3.23%) |
Nov 09, 2020 | 47.55 | 54.56 | 44.94 | 54.15 | 413,248 | +6.74(+14.22%) |
Nov 06, 2020 | 48.68 | 50.00 | 46.41 | 47.41 | 191,600 | -1.51(-3.09%) |
Nov 05, 2020 | 50.00 | 51.11 | 47.86 | 48.92 | 255,816 | -0.58(-1.17%) |
Nov 04, 2020 | 47.50 | 58.00 | 42.00 | 49.50 | 1,125,122 | -3.54(-6.67%) |
Nov 03, 2020 | 52.59 | 55.55 | 51.64 | 53.04 | 179,796 | +0.65(+1.24%) |