Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 94.80 | 99.20 | 93.02 | 96.43 | 849,700 | -3.46(-3.46%) |
Jan 28, 2021 | 92.78 | 101.65 | 92.66 | 99.89 | 1,218,504 | +7.88(+8.56%) |
Jan 27, 2021 | 88.50 | 97.51 | 78.30 | 92.01 | 1,761,186 | +2.24(+2.50%) |
Jan 26, 2021 | 102.36 | 103.29 | 89.00 | 89.77 | 1,398,723 | -12.73(-12.42%) |
Jan 25, 2021 | 101.27 | 105.36 | 98.75 | 102.50 | 788,566 | +2.99(+3.00%) |
Jan 22, 2021 | 96.00 | 100.00 | 92.68 | 99.51 | 970,800 | +6.88(+7.43%) |
Jan 21, 2021 | 101.31 | 102.88 | 91.00 | 92.63 | 2,218,536 | -9.64(-9.43%) |
Jan 20, 2021 | 109.99 | 111.99 | 100.30 | 102.27 | 1,093,976 | -6.62(-6.08%) |
Jan 19, 2021 | 117.45 | 119.10 | 105.60 | 108.89 | 1,449,936 | -4.15(-3.67%) |
Jan 15, 2021 | 114.44 | 122.81 | 105.85 | 113.04 | 1,203,100 | +1.72(+1.55%) |
Jan 14, 2021 | 97.55 | 111.42 | 97.27 | 111.32 | 926,198 | +13.38(+13.66%) |
Jan 13, 2021 | 97.10 | 101.31 | 96.74 | 97.94 | 660,632 | +0.88(+0.91%) |
Jan 12, 2021 | 96.44 | 97.88 | 92.78 | 97.06 | 588,341 | +2.98(+3.17%) |
Jan 11, 2021 | 101.77 | 101.99 | 90.46 | 94.08 | 789,425 | -7.59(-7.47%) |
Jan 08, 2021 | 98.50 | 117.00 | 98.08 | 101.67 | 1,768,700 | +3.04(+3.08%) |
Jan 07, 2021 | 86.36 | 98.87 | 86.36 | 98.63 | 980,370 | +13.63(+16.04%) |
Jan 06, 2021 | 81.85 | 88.71 | 79.21 | 85.00 | 691,478 | +0.93(+1.11%) |
Jan 05, 2021 | 80.21 | 86.60 | 80.00 | 84.07 | 703,690 | +0.93(+1.12%) |
Jan 04, 2021 | 81.64 | 84.01 | 76.62 | 83.14 | 994,464 | +1.50(+1.84%) |
Dec 31, 2020 | 81.64 | 81.64 | 81.64 | 1,504,929 | -0.88(-1.07%) | |
Dec 30, 2020 | 89.66 | 89.68 | 78.28 | 82.52 | 1,504,929 | -6.15(-6.94%) |
Dec 29, 2020 | 96.06 | 98.66 | 82.83 | 88.67 | 1,224,032 | -6.96(-7.28%) |
Dec 28, 2020 | 90.60 | 96.40 | 88.20 | 95.63 | 1,010,177 | +7.79(+8.87%) |
Dec 24, 2020 | 91.00 | 91.57 | 85.82 | 87.84 | 308,500 | -2.81(-3.10%) |
Dec 23, 2020 | 88.79 | 92.22 | 83.09 | 90.65 | 831,500 | +2.13(+2.41%) |
Dec 22, 2020 | 100.65 | 100.65 | 81.00 | 88.52 | 1,408,449 | -0.62(-0.70%) |
Dec 21, 2020 | 71.00 | 91.94 | 67.54 | 89.14 | 2,000,952 | +16.79(+23.21%) |
Dec 18, 2020 | 73.20 | 77.37 | 71.56 | 72.35 | 3,280,900 | +0.25(+0.35%) |
Dec 17, 2020 | 71.86 | 73.89 | 69.00 | 72.10 | 860,163 | -0.05(-0.07%) |
Dec 16, 2020 | 79.07 | 79.79 | 66.15 | 72.15 | 1,595,742 | -5.55(-7.14%) |
Dec 15, 2020 | 85.51 | 86.45 | 76.77 | 77.70 | 995,236 | -6.21(-7.40%) |
Dec 14, 2020 | 79.21 | 84.87 | 78.00 | 83.91 | 852,732 | +5.56(+7.10%) |
Dec 11, 2020 | 76.92 | 78.59 | 73.26 | 78.35 | 676,000 | +0.85(+1.10%) |
Dec 10, 2020 | 71.79 | 82.55 | 71.02 | 77.50 | 1,156,730 | +4.66(+6.40%) |
Dec 09, 2020 | 70.63 | 74.58 | 68.89 | 72.84 | 827,455 | -2.42(-3.22%) |
Dec 08, 2020 | 67.80 | 76.50 | 66.58 | 75.26 | 1,017,579 | +7.58(+11.20%) |
Dec 07, 2020 | 61.00 | 69.11 | 60.88 | 67.68 | 983,750 | +7.62(+12.69%) |
Dec 04, 2020 | 58.99 | 61.11 | 57.59 | 60.06 | 773,600 | +1.58(+2.70%) |
Dec 03, 2020 | 57.33 | 59.00 | 56.29 | 58.48 | 410,081 | +1.26(+2.20%) |
Dec 02, 2020 | 54.00 | 57.93 | 51.45 | 57.22 | 589,189 | +2.36(+4.30%) |
Dec 01, 2020 | 51.27 | 56.49 | 50.92 | 54.86 | 936,662 | +4.86(+9.72%) |
Nov 30, 2020 | 48.15 | 50.24 | 45.05 | 50.00 | 731,560 | +2.34(+4.91%) |
Nov 27, 2020 | 44.80 | 47.84 | 44.20 | 47.66 | 645,100 | +2.97(+6.65%) |
Nov 25, 2020 | 41.37 | 45.15 | 41.03 | 44.69 | 599,700 | +3.13(+7.53%) |
Nov 24, 2020 | 42.49 | 42.70 | 39.71 | 41.56 | 397,886 | -0.91(-2.14%) |
Nov 23, 2020 | 42.15 | 42.90 | 41.38 | 42.47 | 398,296 | +0.84(+2.02%) |
Nov 20, 2020 | 39.41 | 41.75 | 38.63 | 41.63 | 595,500 | +2.11(+5.34%) |
Nov 19, 2020 | 38.49 | 40.10 | 38.10 | 39.52 | 423,332 | +1.70(+4.49%) |
Nov 18, 2020 | 38.19 | 39.21 | 37.30 | 37.82 | 334,006 | -0.47(-1.23%) |
Nov 17, 2020 | 37.61 | 39.00 | 37.07 | 38.29 | 400,248 | +1.41(+3.82%) |
Nov 16, 2020 | 36.50 | 37.26 | 35.38 | 36.88 | 435,072 | +0.46(+1.26%) |
Nov 13, 2020 | 35.26 | 36.60 | 35.00 | 36.42 | 425,900 | +2.08(+6.06%) |
Nov 12, 2020 | 37.08 | 39.72 | 33.14 | 34.34 | 1,123,332 | -3.52(-9.30%) |
Nov 11, 2020 | 37.95 | 41.19 | 36.75 | 37.86 | 1,115,813 | +0.18(+0.48%) |
Nov 10, 2020 | 36.19 | 37.77 | 35.09 | 37.68 | 416,146 | +0.75(+2.03%) |
Nov 09, 2020 | 37.05 | 38.21 | 36.70 | 36.93 | 437,994 | +0.80(+2.21%) |
Nov 06, 2020 | 36.50 | 36.50 | 34.70 | 36.13 | 344,400 | -0.46(-1.26%) |
Nov 05, 2020 | 35.60 | 37.35 | 34.95 | 36.59 | 287,626 | +1.38(+3.92%) |
Nov 04, 2020 | 34.94 | 36.58 | 34.46 | 35.21 | 456,980 | +1.14(+3.35%) |
Nov 03, 2020 | 35.00 | 35.51 | 33.22 | 34.07 | 654,680 | -0.58(-1.67%) |