Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 100.65 | 100.65 | 100.65 | 48,035 | +5.55(+5.84%) | |
Dec 30, 2020 | 92.70 | 95.55 | 89.85 | 95.10 | 48,035 | +2.25(+2.42%) |
Dec 29, 2020 | 90.00 | 96.00 | 88.95 | 92.85 | 45,393 | +3.15(+3.51%) |
Dec 28, 2020 | 98.10 | 98.10 | 89.40 | 89.70 | 49,546 | -7.20(-7.43%) |
Dec 24, 2020 | 95.40 | 99.73 | 94.20 | 96.90 | 21,426 | +1.50(+1.57%) |
Dec 23, 2020 | 99.00 | 100.50 | 92.40 | 95.40 | 41,959 | -3.00(-3.05%) |
Dec 22, 2020 | 100.37 | 100.98 | 94.80 | 98.40 | 55,552 | -1.05(-1.06%) |
Dec 21, 2020 | 95.10 | 100.95 | 90.60 | 99.45 | 65,577 | +1.20(+1.22%) |
Dec 18, 2020 | 91.05 | 98.25 | 90.90 | 98.25 | 142,906 | +7.65(+8.44%) |
Dec 17, 2020 | 81.15 | 90.60 | 81.15 | 90.60 | 82,952 | +10.65(+13.32%) |
Dec 16, 2020 | 73.35 | 82.05 | 72.45 | 79.95 | 96,868 | +7.35(+10.12%) |
Dec 15, 2020 | 70.95 | 73.50 | 68.70 | 72.60 | 41,904 | +2.55(+3.64%) |
Dec 14, 2020 | 70.35 | 71.33 | 68.70 | 70.05 | 16,932 | +0.30(+0.43%) |
Dec 11, 2020 | 70.05 | 72.00 | 67.35 | 69.75 | 18,826 | -0.45(-0.64%) |
Dec 10, 2020 | 66.30 | 71.25 | 65.85 | 70.20 | 22,021 | +3.60(+5.41%) |
Dec 09, 2020 | 71.55 | 71.70 | 65.10 | 66.60 | 37,415 | -4.50(-6.33%) |
Dec 08, 2020 | 70.35 | 71.70 | 68.55 | 71.10 | 34,481 | +1.20(+1.72%) |
Dec 07, 2020 | 68.25 | 70.12 | 67.65 | 69.90 | 26,308 | +0.30(+0.43%) |
Dec 04, 2020 | 70.20 | 70.35 | 68.70 | 69.60 | 17,300 | -0.60(-0.85%) |
Dec 03, 2020 | 72.00 | 72.00 | 69.30 | 70.20 | 19,129 | -1.50(-2.09%) |
Dec 02, 2020 | 71.55 | 72.15 | 68.25 | 71.70 | 29,612 | -0.30(-0.42%) |
Dec 01, 2020 | 74.85 | 75.00 | 71.25 | 72.00 | 71,368 | -0.90(-1.23%) |
Nov 30, 2020 | 65.25 | 73.35 | 64.80 | 72.90 | 63,871 | +7.80(+11.98%) |
Nov 27, 2020 | 65.40 | 66.15 | 64.20 | 65.10 | 8,693 | -0.15(-0.23%) |
Nov 25, 2020 | 65.10 | 66.15 | 64.20 | 65.25 | 17,840 | -0.15(-0.23%) |
Nov 24, 2020 | 67.80 | 68.40 | 64.80 | 65.40 | 36,293 | -2.55(-3.75%) |
Nov 23, 2020 | 67.95 | 68.85 | 66.75 | 67.95 | 36,012 | +0.15(+0.22%) |
Nov 20, 2020 | 66.90 | 69.15 | 64.65 | 67.80 | 37,140 | -0.75(-1.09%) |
Nov 19, 2020 | 70.50 | 71.10 | 68.10 | 68.55 | 22,570 | -1.35(-1.93%) |
Nov 18, 2020 | 69.60 | 71.33 | 68.10 | 69.90 | 27,381 | +0.45(+0.65%) |
Nov 17, 2020 | 73.05 | 73.50 | 67.05 | 69.45 | 42,969 | -3.30(-4.54%) |
Nov 16, 2020 | 75.30 | 75.30 | 71.25 | 72.75 | 41,357 | -1.20(-1.62%) |
Nov 13, 2020 | 67.20 | 75.30 | 66.90 | 73.95 | 77,813 | +7.20(+10.79%) |
Nov 12, 2020 | 65.55 | 66.75 | 65.10 | 66.75 | 40,595 | +0.60(+0.91%) |
Nov 11, 2020 | 64.95 | 66.75 | 64.35 | 66.15 | 25,733 | +1.80(+2.80%) |
Nov 10, 2020 | 67.20 | 67.50 | 63.90 | 64.35 | 36,279 | -1.95(-2.94%) |
Nov 09, 2020 | 67.65 | 68.59 | 63.23 | 66.30 | 55,707 | +0.15(+0.23%) |
Nov 06, 2020 | 63.60 | 67.95 | 60.90 | 66.15 | 45,200 | +2.55(+4.01%) |
Nov 05, 2020 | 61.20 | 64.35 | 60.60 | 63.60 | 45,330 | +0.60(+0.95%) |
Nov 04, 2020 | 58.80 | 65.55 | 58.80 | 63.00 | 56,608 | +3.60(+6.06%) |
Nov 03, 2020 | 57.60 | 59.55 | 56.10 | 59.40 | 26,825 | +2.55(+4.49%) |
Nov 02, 2020 | 57.45 | 57.45 | 54.60 | 56.85 | 19,776 | +0.30(+0.53%) |
Oct 30, 2020 | 55.20 | 56.70 | 51.30 | 56.55 | 35,506 | +2.10(+3.86%) |
Oct 29, 2020 | 49.50 | 54.60 | 48.60 | 54.45 | 27,645 | +4.50(+9.01%) |
Oct 28, 2020 | 53.25 | 53.25 | 48.90 | 49.95 | 32,780 | -4.50(-8.26%) |
Oct 27, 2020 | 54.00 | 56.40 | 52.95 | 54.45 | 30,857 | +0.45(+0.83%) |
Oct 26, 2020 | 55.05 | 57.60 | 53.40 | 54.00 | 23,281 | -1.20(-2.17%) |
Oct 23, 2020 | 53.10 | 56.85 | 52.65 | 55.20 | 20,820 | +1.95(+3.66%) |
Oct 22, 2020 | 55.35 | 55.50 | 51.75 | 53.25 | 35,086 | -1.95(-3.53%) |
Oct 21, 2020 | 59.40 | 59.40 | 54.75 | 55.20 | 37,098 | -1.05(-1.87%) |
Oct 20, 2020 | 55.20 | 56.40 | 54.90 | 56.25 | 41,912 | +1.05(+1.90%) |
Oct 19, 2020 | 59.40 | 59.48 | 54.75 | 55.20 | 49,423 | -3.45(-5.88%) |
Oct 16, 2020 | 51.15 | 59.70 | 50.40 | 58.65 | 89,060 | +8.85(+17.77%) |
Oct 15, 2020 | 50.70 | 50.70 | 48.60 | 49.80 | 34,024 | +1.05(+2.15%) |
Oct 14, 2020 | 49.65 | 49.80 | 47.40 | 48.75 | 24,702 | -0.45(-0.91%) |
Oct 13, 2020 | 50.70 | 50.70 | 47.85 | 49.20 | 40,700 | -1.65(-3.24%) |
Oct 12, 2020 | 49.50 | 53.85 | 48.60 | 50.85 | 72,751 | +1.50(+3.04%) |
Oct 09, 2020 | 47.25 | 49.65 | 47.25 | 49.35 | 21,900 | +2.25(+4.78%) |
Oct 08, 2020 | 48.30 | 48.30 | 46.05 | 47.10 | 26,686 | -0.45(-0.95%) |
Oct 07, 2020 | 46.95 | 48.60 | 46.35 | 47.55 | 31,114 | +0.60(+1.28%) |
Oct 06, 2020 | 46.50 | 47.70 | 46.20 | 46.95 | 34,430 | +0.90(+1.95%) |
Oct 05, 2020 | 45.15 | 46.05 | 44.55 | 46.05 | 44,417 | +1.05(+2.33%) |
Oct 02, 2020 | 46.05 | 46.99 | 43.80 | 45.00 | 28,686 | -1.35(-2.91%) |
Oct 01, 2020 | 45.75 | 47.55 | 44.59 | 46.35 | 22,735 | +0.00(+0.00%) |
Sep 30, 2020 | 48.00 | 48.75 | 43.50 | 46.35 | 42,852 | -2.40(-4.92%) |
Sep 29, 2020 | 42.30 | 50.25 | 41.70 | 48.75 | 68,800 | +6.30(+14.84%) |
Sep 28, 2020 | 43.05 | 43.05 | 40.05 | 42.45 | 36,211 | -0.90(-2.08%) |
Sep 25, 2020 | 38.85 | 43.88 | 38.70 | 43.35 | 35,060 | +4.35(+11.15%) |
Sep 24, 2020 | 38.10 | 43.20 | 36.98 | 39.00 | 53,286 | +0.90(+2.36%) |
Sep 23, 2020 | 39.45 | 39.45 | 37.05 | 38.10 | 29,229 | -0.75(-1.93%) |
Sep 22, 2020 | 40.80 | 40.80 | 38.10 | 38.85 | 43,379 | -1.65(-4.07%) |
Sep 21, 2020 | 41.10 | 42.15 | 39.60 | 40.50 | 38,337 | -2.55(-5.92%) |
Sep 18, 2020 | 44.70 | 45.00 | 41.25 | 43.05 | 279,233 | -0.75(-1.71%) |
Sep 17, 2020 | 44.55 | 45.75 | 41.25 | 43.80 | 65,950 | +1.20(+2.82%) |
Sep 16, 2020 | 39.00 | 44.85 | 38.85 | 42.60 | 43,642 | +3.90(+10.08%) |
Sep 15, 2020 | 40.05 | 41.25 | 38.55 | 38.70 | 34,195 | -0.60(-1.53%) |
Sep 14, 2020 | 44.10 | 44.10 | 39.15 | 39.30 | 77,258 | -3.75(-8.71%) |
Sep 11, 2020 | 45.60 | 47.10 | 42.30 | 43.05 | 37,940 | -2.85(-6.21%) |
Sep 10, 2020 | 46.35 | 47.55 | 44.10 | 45.90 | 49,058 | -0.15(-0.33%) |
Sep 09, 2020 | 41.70 | 53.25 | 41.40 | 46.05 | 221,442 | +4.95(+12.04%) |
Sep 08, 2020 | 41.40 | 43.35 | 40.05 | 41.10 | 37,111 | -0.30(-0.72%) |
Sep 04, 2020 | 40.95 | 41.55 | 38.70 | 41.40 | 40,293 | +0.00(+0.00%) |
Sep 03, 2020 | 43.80 | 43.95 | 39.60 | 41.40 | 42,235 | -2.70(-6.12%) |
Sep 02, 2020 | 43.35 | 44.40 | 41.85 | 44.10 | 42,107 | +0.30(+0.68%) |
Sep 01, 2020 | 41.55 | 44.25 | 40.80 | 43.80 | 59,577 | +0.75(+1.74%) |
Aug 31, 2020 | 42.00 | 44.25 | 41.10 | 43.05 | 28,103 | +1.20(+2.87%) |
Aug 28, 2020 | 41.55 | 43.05 | 40.80 | 41.85 | 34,786 | +0.45(+1.09%) |
Aug 27, 2020 | 44.10 | 44.25 | 40.65 | 41.40 | 40,983 | -2.70(-6.12%) |
Aug 26, 2020 | 45.30 | 45.60 | 43.50 | 44.10 | 39,786 | -1.80(-3.92%) |
Aug 25, 2020 | 44.10 | 48.15 | 43.50 | 45.90 | 55,312 | +2.25(+5.15%) |
Aug 24, 2020 | 41.10 | 44.25 | 40.80 | 43.65 | 41,710 | +2.25(+5.43%) |
Aug 21, 2020 | 42.30 | 42.30 | 40.58 | 41.40 | 27,446 | -1.35(-3.16%) |
Aug 20, 2020 | 45.00 | 46.35 | 41.10 | 42.75 | 39,532 | -3.00(-6.56%) |
Aug 19, 2020 | 45.15 | 46.50 | 43.50 | 45.75 | 56,704 | +1.20(+2.69%) |
Aug 18, 2020 | 44.10 | 45.45 | 42.15 | 44.55 | 73,156 | +3.30(+8.00%) |
Aug 17, 2020 | 47.40 | 48.15 | 38.70 | 41.25 | 158,120 | -6.00(-12.70%) |
Aug 14, 2020 | 59.25 | 59.40 | 46.50 | 47.25 | 119,180 | -13.50(-22.22%) |
Aug 13, 2020 | 62.70 | 63.00 | 60.00 | 60.75 | 29,509 | -1.80(-2.88%) |
Aug 12, 2020 | 61.50 | 63.00 | 60.90 | 62.55 | 24,301 | +1.05(+1.71%) |
Aug 11, 2020 | 64.35 | 64.35 | 61.50 | 61.50 | 21,564 | -1.95(-3.07%) |
Aug 10, 2020 | 66.75 | 66.90 | 63.15 | 63.45 | 39,379 | -3.15(-4.73%) |
Aug 07, 2020 | 65.40 | 68.40 | 64.88 | 66.60 | 29,613 | +0.90(+1.37%) |
Aug 06, 2020 | 67.80 | 67.95 | 65.10 | 65.70 | 22,934 | -1.65(-2.45%) |
Aug 05, 2020 | 67.95 | 68.25 | 67.35 | 67.35 | 20,846 | +0.15(+0.22%) |
Aug 04, 2020 | 68.25 | 68.55 | 61.35 | 67.20 | 37,847 | -1.20(-1.75%) |
Aug 03, 2020 | 68.25 | 69.60 | 67.20 | 68.40 | 45,013 | +1.35(+2.01%) |
Jul 31, 2020 | 67.65 | 67.65 | 63.60 | 67.05 | 30,193 | -0.30(-0.45%) |
Jul 30, 2020 | 63.60 | 67.80 | 61.49 | 67.35 | 25,858 | +2.85(+4.42%) |
Jul 29, 2020 | 60.00 | 64.65 | 60.00 | 64.50 | 17,048 | +5.25(+8.86%) |
Jul 28, 2020 | 62.70 | 62.70 | 59.25 | 59.25 | 34,423 | -3.45(-5.50%) |
Jul 27, 2020 | 64.35 | 66.15 | 61.80 | 62.70 | 28,543 | -1.35(-2.11%) |
Jul 24, 2020 | 65.25 | 66.15 | 61.65 | 64.05 | 21,126 | -1.20(-1.84%) |
Jul 23, 2020 | 63.30 | 68.25 | 62.70 | 65.25 | 27,196 | +0.75(+1.16%) |
Jul 22, 2020 | 63.90 | 67.50 | 61.50 | 64.50 | 37,097 | +0.90(+1.42%) |
Jul 21, 2020 | 59.85 | 65.10 | 57.90 | 63.60 | 38,930 | +3.90(+6.53%) |
Jul 20, 2020 | 54.75 | 60.15 | 53.55 | 59.70 | 35,909 | +5.40(+9.94%) |
Jul 17, 2020 | 52.05 | 55.65 | 50.55 | 54.30 | 38,726 | +2.10(+4.02%) |
Jul 16, 2020 | 52.65 | 52.65 | 50.48 | 52.20 | 18,297 | -1.05(-1.97%) |
Jul 15, 2020 | 54.60 | 55.80 | 52.05 | 53.25 | 45,132 | +0.00(+0.00%) |
Jul 14, 2020 | 51.90 | 53.25 | 50.10 | 53.25 | 26,023 | +1.80(+3.50%) |
Jul 13, 2020 | 53.25 | 54.00 | 51.30 | 51.45 | 46,624 | -1.65(-3.11%) |
Jul 10, 2020 | 54.00 | 54.00 | 50.70 | 53.10 | 35,113 | -0.15(-0.28%) |
Jul 09, 2020 | 54.30 | 57.90 | 52.80 | 53.25 | 44,467 | +0.15(+0.28%) |
Jul 08, 2020 | 52.80 | 55.05 | 52.80 | 53.10 | 84,485 | +0.15(+0.28%) |
Jul 07, 2020 | 59.25 | 60.60 | 52.35 | 52.95 | 74,133 | -2.10(-3.81%) |
Jul 06, 2020 | 61.65 | 63.45 | 54.75 | 55.05 | 60,221 | -5.70(-9.38%) |
Jul 02, 2020 | 57.90 | 65.10 | 56.10 | 60.75 | 65,066 | +5.10(+9.16%) |
Jul 01, 2020 | 55.50 | 57.75 | 51.00 | 55.65 | 100,603 | -1.95(-3.39%) |
Jun 30, 2020 | 61.20 | 61.27 | 48.75 | 57.60 | 145,230 | -4.05(-6.57%) |
Jun 29, 2020 | 81.00 | 81.30 | 60.00 | 61.65 | 150,296 | -17.10(-21.71%) |
Jun 26, 2020 | 76.80 | 81.90 | 76.65 | 78.75 | 475,246 | +3.75(+5.00%) |
Jun 25, 2020 | 73.50 | 79.05 | 73.05 | 75.00 | 62,854 | +2.40(+3.31%) |
Jun 24, 2020 | 68.55 | 73.50 | 66.90 | 72.60 | 41,866 | +3.45(+4.99%) |
Jun 23, 2020 | 68.10 | 71.10 | 67.35 | 69.15 | 32,662 | +1.80(+2.67%) |
Jun 22, 2020 | 63.90 | 69.00 | 63.45 | 67.35 | 31,201 | +2.25(+3.46%) |
Jun 19, 2020 | 64.80 | 65.70 | 59.33 | 65.10 | 73,546 | +0.75(+1.17%) |
Jun 18, 2020 | 63.00 | 64.50 | 61.65 | 64.35 | 31,188 | +1.20(+1.90%) |
Jun 17, 2020 | 65.55 | 65.55 | 61.65 | 63.15 | 19,490 | -2.25(-3.44%) |
Jun 16, 2020 | 66.00 | 67.50 | 62.40 | 65.40 | 27,465 | -0.30(-0.46%) |
Jun 15, 2020 | 62.10 | 70.05 | 60.60 | 65.70 | 43,749 | +3.60(+5.80%) |