Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 95.25 | 100.95 | 93.00 | 97.80 | 31,366 | +2.25(+2.35%) |
Jan 28, 2021 | 92.10 | 99.45 | 91.80 | 95.55 | 27,226 | +1.35(+1.43%) |
Jan 27, 2021 | 96.30 | 99.15 | 92.25 | 94.20 | 43,616 | -7.65(-7.51%) |
Jan 26, 2021 | 102.90 | 104.10 | 100.35 | 101.85 | 33,827 | -0.15(-0.15%) |
Jan 25, 2021 | 96.30 | 103.50 | 93.15 | 102.00 | 46,811 | +5.70(+5.92%) |
Jan 22, 2021 | 93.75 | 97.35 | 91.65 | 96.30 | 30,640 | +0.90(+0.94%) |
Jan 21, 2021 | 90.75 | 97.50 | 88.65 | 95.40 | 41,833 | +4.80(+5.30%) |
Jan 20, 2021 | 91.50 | 92.05 | 87.15 | 90.60 | 45,447 | -0.15(-0.17%) |
Jan 19, 2021 | 97.80 | 97.95 | 90.30 | 90.75 | 63,706 | -6.45(-6.64%) |
Jan 15, 2021 | 96.90 | 104.40 | 96.75 | 97.20 | 56,380 | +0.30(+0.31%) |
Jan 14, 2021 | 98.85 | 101.70 | 95.85 | 96.90 | 57,698 | -3.00(-3.00%) |
Jan 13, 2021 | 99.30 | 102.15 | 96.90 | 99.90 | 51,729 | +0.00(+0.00%) |
Jan 12, 2021 | 94.50 | 103.65 | 94.20 | 99.90 | 76,951 | +5.40(+5.71%) |
Jan 11, 2021 | 103.20 | 103.50 | 93.90 | 94.50 | 105,738 | -6.00(-5.97%) |
Jan 08, 2021 | 102.75 | 122.70 | 97.65 | 100.50 | 262,700 | -26.70(-20.99%) |
Jan 07, 2021 | 106.50 | 128.40 | 106.50 | 127.20 | 120,381 | +21.00(+19.77%) |
Jan 06, 2021 | 111.30 | 112.50 | 104.25 | 106.20 | 56,369 | -5.40(-4.84%) |
Jan 05, 2021 | 116.40 | 118.35 | 110.70 | 111.60 | 38,959 | -6.00(-5.10%) |
Jan 04, 2021 | 113.85 | 119.85 | 109.95 | 117.60 | 65,878 | +3.90(+3.43%) |
Dec 31, 2020 | 113.70 | 113.70 | 113.70 | 118,405 | -3.15(-2.70%) | |
Dec 30, 2020 | 100.65 | 121.20 | 99.75 | 116.85 | 118,405 | +17.10(+17.14%) |
Dec 29, 2020 | 100.50 | 102.45 | 97.65 | 99.75 | 30,563 | +0.15(+0.15%) |
Dec 28, 2020 | 103.35 | 105.00 | 96.45 | 99.60 | 49,013 | -2.85(-2.78%) |
Dec 24, 2020 | 106.05 | 109.65 | 101.55 | 102.45 | 21,080 | -4.80(-4.48%) |
Dec 23, 2020 | 105.75 | 108.75 | 98.40 | 107.25 | 39,210 | +2.40(+2.29%) |
Dec 22, 2020 | 110.55 | 111.45 | 102.00 | 104.85 | 79,889 | -4.65(-4.25%) |
Dec 21, 2020 | 107.85 | 113.70 | 103.80 | 109.50 | 100,112 | -0.30(-0.27%) |
Dec 18, 2020 | 105.30 | 114.75 | 104.40 | 109.80 | 220,900 | +0.00(+0.00%) |
Dec 17, 2020 | 88.50 | 112.80 | 87.90 | 109.80 | 311,571 | +21.30(+24.07%) |
Dec 16, 2020 | 87.00 | 94.95 | 82.20 | 88.50 | 178,254 | -0.15(-0.17%) |
Dec 15, 2020 | 76.50 | 102.75 | 76.35 | 88.65 | 1,302,982 | +16.80(+23.38%) |
Dec 14, 2020 | 77.85 | 81.75 | 70.50 | 71.85 | 382,648 | -12.30(-14.62%) |
Dec 11, 2020 | 63.45 | 88.80 | 57.90 | 84.15 | 2,628,653 | +28.65(+51.62%) |
Dec 10, 2020 | 53.25 | 55.50 | 52.95 | 55.50 | 13,413 | +1.05(+1.93%) |
Dec 09, 2020 | 55.50 | 57.60 | 52.65 | 54.45 | 26,076 | -0.75(-1.36%) |
Dec 08, 2020 | 52.50 | 55.50 | 52.50 | 55.20 | 20,963 | +2.55(+4.84%) |
Dec 07, 2020 | 54.30 | 55.05 | 52.65 | 52.65 | 14,044 | -1.80(-3.31%) |
Dec 04, 2020 | 52.95 | 55.71 | 52.95 | 54.45 | 24,486 | +1.95(+3.71%) |
Dec 03, 2020 | 56.25 | 56.25 | 52.35 | 52.50 | 29,495 | -3.90(-6.91%) |
Dec 02, 2020 | 52.20 | 58.65 | 51.45 | 56.40 | 91,614 | +4.65(+8.99%) |
Dec 01, 2020 | 50.40 | 53.70 | 50.40 | 51.75 | 34,844 | +2.10(+4.23%) |
Nov 30, 2020 | 47.25 | 49.65 | 47.25 | 49.65 | 19,972 | +1.95(+4.09%) |
Nov 27, 2020 | 48.00 | 49.50 | 47.40 | 47.70 | 22,873 | +0.60(+1.27%) |
Nov 25, 2020 | 46.05 | 47.25 | 45.75 | 47.10 | 13,820 | +0.90(+1.95%) |
Nov 24, 2020 | 47.25 | 48.75 | 45.90 | 46.20 | 19,212 | -1.05(-2.22%) |
Nov 23, 2020 | 47.70 | 49.27 | 46.05 | 47.25 | 29,886 | -0.90(-1.87%) |
Nov 20, 2020 | 48.75 | 49.35 | 45.75 | 48.15 | 138,113 | -1.20(-2.43%) |
Nov 19, 2020 | 49.05 | 49.50 | 48.00 | 49.35 | 12,888 | +0.45(+0.92%) |
Nov 18, 2020 | 49.35 | 50.85 | 48.60 | 48.90 | 11,734 | -0.45(-0.91%) |
Nov 17, 2020 | 48.45 | 49.65 | 46.50 | 49.35 | 16,522 | +0.90(+1.86%) |
Nov 16, 2020 | 46.65 | 48.75 | 46.50 | 48.45 | 19,635 | +0.90(+1.89%) |
Nov 13, 2020 | 48.15 | 48.30 | 46.05 | 47.55 | 22,093 | -0.15(-0.31%) |
Nov 12, 2020 | 49.35 | 50.10 | 46.80 | 47.70 | 15,763 | -1.20(-2.45%) |
Nov 11, 2020 | 47.25 | 49.65 | 45.75 | 48.90 | 20,097 | +1.20(+2.52%) |
Nov 10, 2020 | 47.55 | 48.00 | 45.00 | 47.70 | 39,774 | +0.30(+0.63%) |
Nov 09, 2020 | 49.35 | 49.95 | 46.65 | 47.40 | 20,374 | -0.90(-1.86%) |
Nov 06, 2020 | 48.45 | 48.75 | 47.40 | 48.30 | 14,786 | -0.30(-0.62%) |
Nov 05, 2020 | 50.10 | 50.70 | 47.40 | 48.60 | 18,214 | +0.00(+0.00%) |
Nov 04, 2020 | 48.90 | 50.55 | 47.62 | 48.60 | 26,711 | -1.05(-2.11%) |
Nov 03, 2020 | 48.30 | 50.33 | 48.30 | 49.65 | 14,012 | +1.80(+3.76%) |