Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 90.33 | 93.83 | 87.75 | 90.63 | 856,900 | -0.28(-0.31%) |
Jan 28, 2021 | 87.58 | 94.93 | 87.01 | 90.91 | 1,113,006 | +3.39(+3.87%) |
Jan 27, 2021 | 89.61 | 89.61 | 80.51 | 87.52 | 1,585,612 | -1.79(-2.00%) |
Jan 26, 2021 | 96.74 | 98.97 | 89.04 | 89.31 | 858,318 | -6.83(-7.10%) |
Jan 25, 2021 | 97.75 | 99.45 | 92.61 | 96.14 | 1,214,020 | -1.05(-1.08%) |
Jan 22, 2021 | 97.87 | 101.03 | 96.80 | 97.19 | 1,132,500 | -2.48(-2.49%) |
Jan 21, 2021 | 110.45 | 110.45 | 99.44 | 99.67 | 1,055,994 | -9.34(-8.57%) |
Jan 20, 2021 | 116.02 | 119.85 | 107.56 | 109.01 | 997,760 | -5.30(-4.64%) |
Jan 19, 2021 | 115.69 | 117.70 | 113.26 | 114.31 | 889,534 | +0.72(+0.63%) |
Jan 15, 2021 | 116.38 | 119.44 | 111.70 | 113.59 | 808,100 | -3.81(-3.25%) |
Jan 14, 2021 | 114.47 | 121.16 | 114.17 | 117.40 | 734,755 | +4.11(+3.63%) |
Jan 13, 2021 | 113.21 | 115.37 | 112.02 | 113.29 | 937,701 | +1.24(+1.11%) |
Jan 12, 2021 | 112.33 | 114.67 | 108.93 | 112.05 | 699,723 | +0.04(+0.04%) |
Jan 11, 2021 | 114.01 | 114.79 | 107.39 | 112.01 | 1,088,127 | -4.30(-3.70%) |
Jan 08, 2021 | 116.48 | 118.79 | 114.18 | 116.31 | 2,031,400 | -0.91(-0.78%) |
Jan 07, 2021 | 101.75 | 118.48 | 101.00 | 117.22 | 2,560,830 | +17.44(+17.48%) |
Jan 06, 2021 | 87.50 | 100.45 | 87.01 | 99.78 | 3,390,816 | +13.06(+15.06%) |
Jan 05, 2021 | 86.00 | 91.29 | 84.17 | 86.72 | 974,957 | -2.96(-3.30%) |
Jan 04, 2021 | 91.54 | 93.20 | 88.58 | 89.68 | 1,061,002 | -1.25(-1.37%) |
Dec 31, 2020 | 90.93 | 90.93 | 90.93 | 667,916 | -2.69(-2.87%) | |
Dec 30, 2020 | 93.08 | 96.40 | 93.08 | 93.62 | 667,916 | +1.03(+1.11%) |
Dec 29, 2020 | 96.00 | 97.63 | 88.33 | 92.59 | 762,976 | -3.62(-3.76%) |
Dec 28, 2020 | 101.80 | 101.86 | 96.11 | 96.21 | 671,484 | -3.29(-3.31%) |
Dec 24, 2020 | 100.53 | 102.33 | 98.62 | 99.50 | 200,300 | -1.30(-1.29%) |
Dec 23, 2020 | 100.97 | 101.86 | 95.91 | 100.80 | 870,016 | -0.15(-0.15%) |
Dec 22, 2020 | 98.10 | 102.25 | 94.77 | 100.95 | 924,695 | +6.89(+7.33%) |
Dec 21, 2020 | 93.26 | 94.09 | 91.02 | 94.06 | 1,596,016 | +0.79(+0.85%) |
Dec 18, 2020 | 93.00 | 95.22 | 90.96 | 93.27 | 2,618,800 | +1.02(+1.11%) |
Dec 17, 2020 | 92.55 | 93.58 | 90.08 | 92.25 | 996,946 | +0.18(+0.20%) |
Dec 16, 2020 | 93.10 | 94.03 | 90.00 | 92.07 | 1,070,964 | -0.70(-0.75%) |
Dec 15, 2020 | 97.31 | 98.06 | 90.00 | 92.77 | 877,693 | -3.61(-3.75%) |
Dec 14, 2020 | 95.96 | 103.66 | 95.23 | 96.38 | 1,270,686 | +1.64(+1.73%) |
Dec 11, 2020 | 95.70 | 96.93 | 92.12 | 94.74 | 1,409,500 | -2.11(-2.18%) |
Dec 10, 2020 | 86.09 | 97.27 | 86.00 | 96.85 | 1,700,143 | +10.25(+11.84%) |
Dec 09, 2020 | 91.53 | 93.00 | 84.65 | 86.60 | 2,106,286 | -5.00(-5.46%) |
Dec 08, 2020 | 84.70 | 96.00 | 82.55 | 91.60 | 6,107,914 | +7.83(+9.35%) |
Dec 07, 2020 | 68.48 | 89.92 | 68.17 | 83.77 | 6,426,682 | +22.98(+37.80%) |
Dec 04, 2020 | 60.71 | 62.50 | 60.39 | 60.79 | 561,900 | +0.37(+0.61%) |
Dec 03, 2020 | 60.94 | 61.72 | 59.33 | 60.42 | 908,186 | -0.11(-0.18%) |
Dec 02, 2020 | 59.88 | 61.35 | 58.75 | 60.53 | 926,200 | +0.31(+0.51%) |
Dec 01, 2020 | 58.84 | 60.68 | 57.50 | 60.22 | 1,373,922 | +1.75(+2.99%) |
Nov 30, 2020 | 58.34 | 59.08 | 56.51 | 58.47 | 731,443 | +0.55(+0.95%) |
Nov 27, 2020 | 57.15 | 58.96 | 57.06 | 57.92 | 302,600 | +0.79(+1.38%) |
Nov 25, 2020 | 55.27 | 57.15 | 54.61 | 57.13 | 568,300 | +1.86(+3.37%) |
Nov 24, 2020 | 55.00 | 56.52 | 54.41 | 55.27 | 865,093 | +0.98(+1.81%) |
Nov 23, 2020 | 53.07 | 54.95 | 52.54 | 54.29 | 1,302,149 | +1.64(+3.11%) |
Nov 20, 2020 | 49.27 | 52.89 | 48.70 | 52.65 | 675,300 | +2.94(+5.91%) |
Nov 19, 2020 | 49.52 | 50.46 | 48.05 | 49.71 | 1,038,535 | -0.01(-0.02%) |
Nov 18, 2020 | 52.82 | 53.42 | 49.50 | 49.72 | 644,836 | -2.70(-5.15%) |
Nov 17, 2020 | 52.16 | 53.19 | 51.02 | 52.42 | 376,531 | -0.38(-0.72%) |
Nov 16, 2020 | 51.49 | 52.88 | 49.89 | 52.80 | 543,442 | +2.29(+4.53%) |
Nov 13, 2020 | 52.40 | 53.23 | 50.07 | 50.51 | 524,900 | -1.47(-2.83%) |
Nov 12, 2020 | 53.52 | 54.63 | 51.10 | 51.98 | 633,762 | -1.40(-2.62%) |
Nov 11, 2020 | 53.20 | 54.50 | 51.72 | 53.38 | 497,991 | +0.77(+1.46%) |
Nov 10, 2020 | 50.28 | 52.97 | 49.70 | 52.61 | 923,331 | +1.92(+3.79%) |
Nov 09, 2020 | 49.65 | 52.48 | 48.10 | 50.69 | 795,234 | +2.41(+4.99%) |
Nov 06, 2020 | 51.12 | 51.15 | 47.20 | 48.28 | 586,800 | -1.64(-3.29%) |
Nov 05, 2020 | 50.31 | 51.45 | 48.44 | 49.92 | 749,213 | +0.10(+0.20%) |
Nov 04, 2020 | 45.92 | 51.00 | 43.11 | 49.82 | 1,275,276 | +4.25(+9.33%) |
Nov 03, 2020 | 43.15 | 46.00 | 43.08 | 45.57 | 604,163 | +1.63(+3.71%) |