Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 1106 | 1145 | 1041 | 1090 | 3,400 | -28.05(-2.51%) |
Jan 28, 2021 | 1164 | 1176 | 1054 | 1118 | 2,970 | -45.45(-3.91%) |
Jan 27, 2021 | 1212 | 1348 | 1158 | 1164 | 4,541 | -110.25(-8.65%) |
Jan 26, 2021 | 1152 | 1274 | 1127 | 1274 | 5,234 | +90.16(+7.62%) |
Jan 25, 2021 | 1250 | 1262 | 1115 | 1184 | 3,655 | -53.41(-4.32%) |
Jan 22, 2021 | 1262 | 1286 | 1225 | 1237 | 2,348 | -36.75(-2.88%) |
Jan 21, 2021 | 1286 | 1335 | 1225 | 1274 | 4,404 | -36.75(-2.80%) |
Jan 20, 2021 | 1360 | 1396 | 1176 | 1311 | 8,380 | +36.75(+2.88%) |
Jan 19, 2021 | 1176 | 1274 | 1127 | 1274 | 4,947 | +155.33(+13.89%) |
Jan 15, 2021 | 1152 | 1161 | 1065 | 1119 | 3,759 | +19.84(+1.81%) |
Jan 14, 2021 | 1107 | 1107 | 1041 | 1099 | 2,727 | -15.92(-1.43%) |
Jan 13, 2021 | 1188 | 1188 | 1078 | 1115 | 6,470 | -171.50(-13.33%) |
Jan 12, 2021 | 1017 | 1396 | 1004 | 1286 | 16,280 | +296.94(+30.01%) |
Jan 11, 2021 | 959.42 | 1001 | 946.92 | 989.31 | 1,508 | +41.16(+4.34%) |
Jan 08, 2021 | 955.38 | 967.14 | 919.98 | 948.15 | 1,160 | +17.15(+1.84%) |
Jan 07, 2021 | 943.25 | 955.50 | 918.75 | 931.00 | 740 | +32.95(+3.67%) |
Jan 06, 2021 | 955.50 | 1010 | 894.62 | 898.05 | 2,116 | -63.58(-6.61%) |
Jan 05, 2021 | 906.50 | 977.18 | 869.75 | 961.62 | 2,299 | +66.52(+7.43%) |
Jan 04, 2021 | 857.50 | 916.42 | 833.12 | 895.11 | 1,157 | +41.28(+4.84%) |
Dec 31, 2020 | 853.83 | 853.83 | 853.83 | 1,682 | -40.42(-4.52%) | |
Dec 30, 2020 | 857.50 | 918.75 | 833.00 | 894.25 | 1,682 | +36.75(+4.29%) |
Dec 29, 2020 | 894.25 | 906.50 | 833.00 | 857.50 | 1,572 | -11.76(-1.35%) |
Dec 28, 2020 | 918.75 | 978.53 | 849.78 | 869.26 | 2,461 | -24.99(-2.79%) |
Dec 24, 2020 | 833.00 | 918.75 | 812.17 | 894.25 | 2,745 | +73.50(+8.96%) |
Dec 23, 2020 | 796.25 | 869.75 | 784.00 | 820.75 | 1,837 | +48.88(+6.33%) |
Dec 22, 2020 | 784.00 | 784.00 | 759.50 | 771.87 | 554 | -5.15(-0.66%) |
Dec 21, 2020 | 787.55 | 808.25 | 771.87 | 777.02 | 873 | -8.21(-1.05%) |
Dec 18, 2020 | 804.34 | 820.63 | 785.23 | 785.23 | 701 | -23.27(-2.88%) |
Dec 17, 2020 | 820.75 | 833.00 | 784.00 | 808.50 | 636 | -24.50(-2.94%) |
Dec 16, 2020 | 835.70 | 840.72 | 802.38 | 833.00 | 602 | -14.58(-1.72%) |
Dec 15, 2020 | 833.00 | 851.38 | 814.62 | 847.58 | 788 | -4.90(-0.57%) |
Dec 14, 2020 | 888.12 | 943.13 | 833.98 | 852.48 | 5,259 | +7.23(+0.86%) |
Dec 11, 2020 | 857.50 | 875.88 | 808.50 | 845.25 | 1,519 | +58.92(+7.49%) |
Dec 10, 2020 | 796.25 | 820.14 | 778.00 | 786.33 | 416 | -9.92(-1.25%) |
Dec 09, 2020 | 882.00 | 882.00 | 771.75 | 796.25 | 1,620 | -65.05(-7.55%) |
Dec 08, 2020 | 808.50 | 962.48 | 796.86 | 861.30 | 7,329 | +41.28(+5.03%) |
Dec 07, 2020 | 808.50 | 820.75 | 795.02 | 820.01 | 674 | +14.58(+1.81%) |
Dec 04, 2020 | 784.00 | 851.38 | 773.10 | 805.44 | 2,467 | +21.44(+2.73%) |
Dec 03, 2020 | 777.14 | 790.12 | 759.62 | 784.00 | 365 | +9.80(+1.27%) |
Dec 02, 2020 | 765.01 | 777.88 | 736.23 | 774.20 | 324 | +9.19(+1.20%) |
Dec 01, 2020 | 742.96 | 770.52 | 736.35 | 765.01 | 565 | +5.51(+0.73%) |
Nov 30, 2020 | 759.50 | 770.28 | 744.80 | 759.50 | 463 | -18.38(-2.36%) |
Nov 27, 2020 | 765.62 | 777.88 | 753.38 | 777.88 | 380 | +0.00(+0.00%) |
Nov 25, 2020 | 765.62 | 785.59 | 750.92 | 777.88 | 412 | +18.38(+2.42%) |
Nov 24, 2020 | 765.87 | 790.12 | 741.12 | 759.50 | 765 | -12.25(-1.59%) |
Nov 23, 2020 | 820.75 | 820.75 | 747.25 | 771.75 | 798 | -9.80(-1.25%) |
Nov 20, 2020 | 833.00 | 837.90 | 751.66 | 781.55 | 1,924 | +71.05(+10.00%) |
Nov 19, 2020 | 698.25 | 747.25 | 686.00 | 710.50 | 1,246 | +12.25(+1.75%) |
Nov 18, 2020 | 710.50 | 735.00 | 673.75 | 698.25 | 486 | -12.25(-1.72%) |
Nov 17, 2020 | 747.25 | 747.25 | 686.00 | 710.50 | 395 | +0.00(+0.00%) |
Nov 16, 2020 | 710.50 | 747.25 | 698.25 | 710.50 | 519 | -33.57(-4.51%) |
Nov 13, 2020 | 661.50 | 753.38 | 637.12 | 744.07 | 1,353 | -52.18(-6.55%) |
Nov 12, 2020 | 784.00 | 820.75 | 771.75 | 796.25 | 1,424 | +12.25(+1.56%) |
Nov 11, 2020 | 722.75 | 784.00 | 686.00 | 784.00 | 524 | +73.50(+10.34%) |
Nov 10, 2020 | 735.00 | 735.00 | 686.00 | 710.50 | 325 | +12.25(+1.75%) |
Nov 09, 2020 | 686.00 | 735.00 | 661.50 | 698.25 | 492 | +37.61(+5.69%) |
Nov 06, 2020 | 722.75 | 735.00 | 646.19 | 660.64 | 470 | -55.86(-7.80%) |
Nov 05, 2020 | 643.62 | 719.57 | 643.62 | 716.50 | 433 | +59.90(+9.12%) |
Nov 04, 2020 | 637.00 | 670.69 | 637.00 | 656.60 | 526 | +19.60(+3.08%) |
Nov 03, 2020 | 747.25 | 759.50 | 624.75 | 637.00 | 2,437 | -122.50(-16.13%) |