Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 25, 2021 | 122.21 | 122.21 | 122.21 | 0 | -6.23(-4.85%) | |
Jan 22, 2021 | 120.92 | 128.63 | 119.74 | 128.44 | 54,300 | +5.91(+4.82%) |
Jan 21, 2021 | 124.92 | 126.35 | 121.97 | 122.53 | 43,187 | -2.54(-2.03%) |
Jan 20, 2021 | 128.77 | 131.08 | 124.63 | 125.07 | 68,325 | -3.07(-2.40%) |
Jan 19, 2021 | 126.87 | 128.55 | 126.14 | 128.14 | 343,608 | +1.63(+1.29%) |
Jan 15, 2021 | 126.50 | 129.24 | 123.62 | 126.51 | 89,200 | -2.00(-1.56%) |
Jan 14, 2021 | 122.51 | 129.19 | 120.04 | 128.51 | 125,181 | +7.53(+6.22%) |
Jan 13, 2021 | 125.66 | 126.87 | 120.57 | 120.98 | 186,725 | -5.30(-4.20%) |
Jan 12, 2021 | 126.50 | 127.72 | 124.08 | 126.28 | 58,892 | -0.22(-0.17%) |
Jan 11, 2021 | 119.95 | 126.75 | 119.95 | 126.50 | 66,445 | +5.54(+4.58%) |
Jan 08, 2021 | 119.81 | 122.40 | 116.49 | 120.96 | 95,300 | +1.69(+1.42%) |
Jan 07, 2021 | 118.94 | 121.00 | 118.58 | 119.27 | 162,133 | +0.93(+0.79%) |
Jan 06, 2021 | 119.70 | 121.28 | 117.27 | 118.34 | 91,323 | -1.63(-1.36%) |
Jan 05, 2021 | 116.52 | 121.73 | 116.24 | 119.97 | 51,297 | +2.65(+2.26%) |
Jan 04, 2021 | 132.54 | 132.54 | 116.62 | 117.32 | 150,892 | -14.26(-10.84%) |
Dec 31, 2020 | 131.58 | 131.58 | 131.58 | 58,257 | +2.24(+1.73%) | |
Dec 30, 2020 | 124.98 | 130.66 | 124.98 | 129.34 | 58,257 | +4.73(+3.80%) |
Dec 29, 2020 | 128.12 | 128.12 | 122.54 | 124.61 | 61,210 | -2.89(-2.27%) |
Dec 28, 2020 | 128.39 | 129.98 | 126.76 | 127.50 | 78,839 | -0.20(-0.16%) |
Dec 24, 2020 | 129.82 | 130.03 | 126.79 | 127.70 | 100,500 | +0.34(+0.27%) |
Dec 23, 2020 | 126.04 | 128.34 | 124.29 | 127.36 | 88,460 | +1.43(+1.14%) |
Dec 22, 2020 | 122.04 | 126.18 | 121.44 | 125.93 | 149,064 | +3.87(+3.17%) |
Dec 21, 2020 | 118.79 | 122.06 | 117.75 | 122.06 | 175,061 | +2.32(+1.94%) |
Dec 18, 2020 | 119.69 | 122.48 | 118.91 | 119.74 | 262,700 | +0.45(+0.38%) |
Dec 17, 2020 | 113.28 | 119.58 | 112.72 | 119.29 | 132,312 | +5.68(+5.00%) |
Dec 16, 2020 | 112.98 | 113.93 | 111.23 | 113.61 | 201,681 | +1.33(+1.18%) |
Dec 15, 2020 | 114.26 | 114.26 | 109.24 | 112.28 | 319,981 | -1.13(-1.00%) |
Dec 14, 2020 | 117.39 | 119.41 | 112.69 | 113.41 | 361,023 | -0.39(-0.34%) |
Dec 11, 2020 | 108.12 | 114.90 | 107.39 | 113.80 | 322,900 | +7.31(+6.86%) |
Dec 10, 2020 | 104.26 | 108.05 | 104.26 | 106.49 | 75,954 | +1.95(+1.87%) |
Dec 09, 2020 | 104.37 | 107.72 | 102.35 | 104.54 | 90,541 | +0.27(+0.26%) |
Dec 08, 2020 | 97.92 | 104.42 | 97.92 | 104.27 | 84,383 | +6.43(+6.57%) |
Dec 07, 2020 | 96.10 | 98.60 | 95.85 | 97.84 | 141,268 | +2.20(+2.30%) |
Dec 04, 2020 | 92.78 | 95.88 | 92.78 | 95.64 | 72,600 | +3.00(+3.24%) |
Dec 03, 2020 | 89.50 | 93.05 | 89.41 | 92.64 | 75,715 | +2.93(+3.27%) |
Dec 02, 2020 | 93.22 | 93.24 | 89.09 | 89.71 | 95,582 | -3.44(-3.69%) |
Dec 01, 2020 | 95.52 | 96.13 | 92.10 | 93.15 | 288,949 | +1.09(+1.18%) |
Nov 30, 2020 | 90.09 | 94.41 | 89.64 | 92.06 | 314,516 | +2.06(+2.29%) |
Nov 27, 2020 | 88.83 | 91.85 | 88.83 | 90.00 | 42,400 | +1.29(+1.45%) |
Nov 25, 2020 | 85.92 | 89.00 | 85.86 | 88.71 | 141,700 | +2.69(+3.13%) |
Nov 24, 2020 | 85.91 | 86.34 | 83.97 | 86.02 | 108,663 | +0.93(+1.09%) |
Nov 23, 2020 | 81.10 | 85.26 | 80.94 | 85.09 | 185,963 | +3.95(+4.87%) |
Nov 20, 2020 | 79.59 | 81.71 | 79.51 | 81.14 | 186,100 | +0.84(+1.05%) |
Nov 19, 2020 | 79.47 | 80.88 | 78.99 | 80.30 | 61,760 | +0.98(+1.24%) |
Nov 18, 2020 | 79.08 | 81.50 | 79.08 | 79.32 | 79,541 | -0.33(-0.41%) |
Nov 17, 2020 | 80.97 | 81.06 | 78.90 | 79.65 | 117,149 | -1.56(-1.92%) |
Nov 16, 2020 | 80.56 | 82.78 | 80.12 | 81.21 | 280,726 | +1.64(+2.06%) |
Nov 13, 2020 | 79.41 | 80.65 | 76.16 | 79.57 | 167,300 | +0.85(+1.08%) |
Nov 12, 2020 | 74.26 | 80.60 | 74.26 | 78.72 | 223,105 | +3.82(+5.10%) |
Nov 11, 2020 | 73.90 | 75.27 | 73.06 | 74.90 | 160,362 | +1.49(+2.03%) |
Nov 10, 2020 | 75.11 | 76.06 | 73.27 | 73.41 | 138,183 | -0.71(-0.96%) |
Nov 09, 2020 | 74.84 | 76.98 | 73.67 | 74.12 | 218,275 | +1.41(+1.94%) |
Nov 06, 2020 | 75.36 | 75.36 | 72.24 | 72.71 | 82,700 | -2.67(-3.54%) |
Nov 05, 2020 | 73.92 | 77.33 | 73.92 | 75.38 | 159,029 | +2.00(+2.73%) |
Nov 04, 2020 | 72.65 | 76.90 | 72.54 | 73.38 | 145,030 | +0.31(+0.42%) |
Nov 03, 2020 | 72.13 | 73.65 | 71.86 | 73.07 | 145,791 | +1.74(+2.44%) |
Nov 02, 2020 | 70.94 | 72.13 | 69.97 | 71.33 | 114,822 | +0.41(+0.58%) |
Oct 30, 2020 | 72.14 | 72.14 | 69.38 | 70.92 | 135,700 | -1.21(-1.68%) |
Oct 29, 2020 | 71.26 | 73.15 | 71.25 | 72.13 | 90,687 | +0.08(+0.11%) |
Oct 28, 2020 | 71.13 | 73.05 | 70.97 | 72.05 | 115,121 | -1.33(-1.81%) |
Oct 27, 2020 | 73.49 | 74.52 | 73.20 | 73.38 | 131,149 | +0.11(+0.15%) |
Oct 26, 2020 | 72.62 | 73.53 | 70.57 | 73.27 | 97,821 | -0.02(-0.03%) |
Oct 23, 2020 | 74.64 | 75.32 | 72.31 | 73.29 | 625,100 | -0.71(-0.96%) |
Oct 22, 2020 | 73.37 | 76.00 | 73.37 | 74.00 | 561,693 | +1.13(+1.55%) |
Oct 21, 2020 | 73.54 | 74.16 | 72.39 | 72.87 | 120,456 | -0.41(-0.56%) |
Oct 20, 2020 | 74.19 | 74.80 | 72.74 | 73.28 | 85,017 | -0.46(-0.62%) |
Oct 19, 2020 | 76.86 | 76.94 | 73.34 | 73.74 | 147,170 | -2.44(-3.20%) |
Oct 16, 2020 | 73.21 | 76.85 | 73.21 | 76.18 | 387,600 | +2.41(+3.27%) |
Oct 15, 2020 | 72.02 | 74.54 | 71.61 | 73.77 | 182,636 | +1.13(+1.56%) |
Oct 14, 2020 | 74.96 | 75.49 | 72.31 | 72.64 | 122,422 | -1.98(-2.65%) |
Oct 13, 2020 | 74.50 | 75.99 | 72.42 | 74.62 | 163,690 | -0.13(-0.17%) |
Oct 12, 2020 | 73.79 | 75.55 | 73.24 | 74.75 | 139,101 | +0.96(+1.30%) |
Oct 09, 2020 | 74.01 | 74.91 | 72.78 | 73.79 | 325,500 | +0.66(+0.90%) |
Oct 08, 2020 | 75.00 | 75.25 | 72.91 | 73.13 | 991,429 | -1.71(-2.28%) |
Oct 07, 2020 | 73.01 | 75.77 | 72.77 | 74.84 | 522,673 | +1.97(+2.70%) |
Oct 06, 2020 | 73.86 | 74.77 | 72.78 | 72.87 | 995,517 | -0.64(-0.87%) |
Oct 05, 2020 | 67.62 | 74.75 | 67.50 | 73.51 | 2,877,462 | +21.59(+41.58%) |
Oct 02, 2020 | 51.42 | 53.18 | 50.69 | 51.92 | 84,200 | -0.16(-0.31%) |
Oct 01, 2020 | 50.77 | 53.12 | 50.15 | 52.08 | 131,737 | +1.55(+3.07%) |
Sep 30, 2020 | 50.35 | 52.13 | 49.46 | 50.53 | 78,161 | +0.46(+0.92%) |
Sep 29, 2020 | 50.62 | 50.93 | 48.31 | 50.07 | 73,634 | -0.37(-0.73%) |
Sep 28, 2020 | 45.64 | 51.38 | 44.82 | 50.44 | 142,147 | +5.37(+11.91%) |
Sep 25, 2020 | 44.03 | 45.27 | 43.92 | 45.07 | 33,800 | +1.17(+2.67%) |
Sep 24, 2020 | 44.17 | 44.99 | 43.16 | 43.90 | 51,323 | -0.14(-0.32%) |
Sep 23, 2020 | 45.18 | 45.99 | 43.92 | 44.04 | 78,814 | -1.14(-2.52%) |
Sep 22, 2020 | 46.81 | 47.60 | 44.01 | 45.18 | 153,768 | -2.42(-5.08%) |
Sep 21, 2020 | 52.38 | 52.58 | 47.02 | 47.60 | 82,022 | -5.14(-9.75%) |
Sep 18, 2020 | 50.44 | 54.00 | 50.00 | 52.74 | 304,700 | +2.88(+5.78%) |
Sep 17, 2020 | 48.65 | 50.55 | 48.65 | 49.86 | 66,813 | +0.69(+1.40%) |
Sep 16, 2020 | 48.71 | 50.48 | 48.50 | 49.17 | 58,397 | +0.72(+1.49%) |
Sep 15, 2020 | 49.74 | 50.12 | 48.01 | 48.45 | 52,010 | -1.21(-2.44%) |
Sep 14, 2020 | 47.96 | 50.00 | 47.96 | 49.66 | 87,732 | +2.36(+4.99%) |
Sep 11, 2020 | 46.65 | 47.87 | 46.10 | 47.30 | 67,000 | +0.73(+1.57%) |
Sep 10, 2020 | 46.03 | 48.20 | 45.89 | 46.57 | 75,299 | +0.72(+1.57%) |
Sep 09, 2020 | 43.91 | 46.60 | 43.91 | 45.85 | 52,896 | +2.06(+4.70%) |
Sep 08, 2020 | 40.58 | 45.39 | 40.15 | 43.79 | 80,766 | +2.80(+6.83%) |
Sep 04, 2020 | 40.67 | 41.61 | 38.96 | 40.99 | 42,800 | +0.60(+1.49%) |
Sep 03, 2020 | 40.90 | 41.27 | 39.38 | 40.39 | 74,051 | -0.65(-1.58%) |
Sep 02, 2020 | 42.35 | 42.35 | 40.75 | 41.04 | 27,589 | -1.04(-2.47%) |
Sep 01, 2020 | 43.27 | 43.27 | 41.60 | 42.08 | 41,861 | -1.20(-2.77%) |
Aug 31, 2020 | 42.01 | 43.70 | 42.00 | 43.28 | 125,174 | +1.12(+2.66%) |
Aug 28, 2020 | 41.79 | 42.16 | 40.81 | 42.16 | 26,100 | +0.37(+0.89%) |
Aug 27, 2020 | 41.48 | 42.01 | 40.94 | 41.79 | 44,717 | +0.35(+0.84%) |
Aug 26, 2020 | 41.39 | 42.07 | 41.20 | 41.44 | 40,424 | +0.09(+0.22%) |
Aug 25, 2020 | 40.76 | 41.98 | 40.40 | 41.35 | 47,526 | +0.82(+2.02%) |
Aug 24, 2020 | 40.30 | 40.84 | 39.67 | 40.53 | 54,407 | +0.43(+1.07%) |
Aug 21, 2020 | 40.34 | 41.49 | 39.70 | 40.10 | 43,700 | -0.41(-1.01%) |
Aug 20, 2020 | 40.33 | 40.88 | 39.84 | 40.51 | 29,610 | -0.28(-0.69%) |
Aug 19, 2020 | 40.82 | 41.49 | 40.57 | 40.79 | 78,916 | -0.31(-0.75%) |
Aug 18, 2020 | 41.81 | 41.81 | 40.82 | 41.10 | 38,120 | -0.80(-1.91%) |
Aug 17, 2020 | 41.25 | 42.75 | 40.56 | 41.90 | 81,494 | +0.54(+1.31%) |
Aug 14, 2020 | 42.81 | 42.81 | 41.08 | 41.36 | 28,600 | -1.36(-3.18%) |
Aug 13, 2020 | 42.21 | 43.03 | 42.19 | 42.72 | 26,883 | +0.38(+0.90%) |
Aug 12, 2020 | 42.84 | 42.84 | 41.94 | 42.34 | 51,169 | +0.11(+0.26%) |
Aug 11, 2020 | 43.46 | 43.73 | 42.17 | 42.23 | 70,265 | -0.68(-1.58%) |
Aug 10, 2020 | 41.26 | 43.42 | 40.06 | 42.91 | 56,800 | +1.65(+4.00%) |
Aug 07, 2020 | 41.01 | 41.59 | 40.11 | 41.26 | 51,600 | -0.16(-0.39%) |
Aug 06, 2020 | 41.40 | 41.85 | 40.57 | 41.42 | 44,152 | -0.04(-0.10%) |
Aug 05, 2020 | 42.42 | 42.42 | 40.69 | 41.46 | 50,421 | -0.59(-1.40%) |
Aug 04, 2020 | 41.02 | 42.05 | 40.06 | 42.05 | 59,854 | +1.07(+2.61%) |