Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 111.40 | 136.60 | 105.20 | 116.40 | 385,020 | +5.80(+5.24%) |
Jan 28, 2021 | 108.20 | 126.00 | 107.00 | 110.60 | 183,010 | +1.40(+1.28%) |
Jan 27, 2021 | 108.60 | 119.20 | 105.00 | 109.20 | 100,311 | -3.00(-2.67%) |
Jan 26, 2021 | 107.00 | 124.40 | 107.00 | 112.20 | 133,505 | +5.00(+4.66%) |
Jan 25, 2021 | 112.80 | 113.60 | 96.20 | 107.20 | 107,801 | -7.60(-6.62%) |
Jan 22, 2021 | 111.60 | 119.60 | 111.10 | 114.80 | 56,565 | +1.20(+1.06%) |
Jan 21, 2021 | 118.00 | 119.20 | 111.20 | 113.60 | 67,728 | -5.00(-4.22%) |
Jan 20, 2021 | 120.20 | 125.60 | 115.80 | 118.60 | 80,102 | -2.00(-1.66%) |
Jan 19, 2021 | 126.40 | 126.40 | 115.20 | 120.60 | 133,501 | -6.20(-4.89%) |
Jan 15, 2021 | 139.60 | 142.94 | 123.20 | 126.80 | 180,210 | -4.20(-3.21%) |
Jan 14, 2021 | 135.20 | 147.20 | 121.40 | 131.00 | 371,199 | -1.00(-0.76%) |
Jan 13, 2021 | 116.80 | 147.00 | 114.00 | 132.00 | 685,788 | +13.40(+11.30%) |
Jan 12, 2021 | 124.40 | 129.00 | 112.40 | 118.60 | 106,754 | -3.80(-3.10%) |
Jan 11, 2021 | 107.20 | 138.00 | 100.40 | 122.40 | 257,249 | +2.80(+2.34%) |
Jan 08, 2021 | 100.00 | 133.00 | 93.20 | 119.60 | 543,080 | +21.00(+21.30%) |
Jan 07, 2021 | 88.40 | 106.00 | 86.00 | 98.60 | 393,332 | +15.00(+17.94%) |
Jan 06, 2021 | 77.40 | 95.00 | 76.20 | 83.60 | 765,630 | +14.20(+20.46%) |
Jan 05, 2021 | 67.20 | 70.40 | 66.80 | 69.40 | 28,197 | +1.60(+2.36%) |
Jan 04, 2021 | 66.40 | 68.60 | 63.00 | 67.80 | 44,296 | +3.00(+4.63%) |
Dec 31, 2020 | 64.80 | 64.80 | 64.80 | 43,442 | -2.00(-2.99%) | |
Dec 30, 2020 | 68.40 | 69.00 | 65.20 | 66.80 | 43,442 | -1.40(-2.05%) |
Dec 29, 2020 | 71.60 | 72.40 | 66.20 | 68.20 | 22,418 | -2.00(-2.85%) |
Dec 28, 2020 | 74.60 | 74.80 | 68.20 | 70.20 | 31,372 | -1.80(-2.50%) |
Dec 24, 2020 | 77.20 | 77.88 | 71.60 | 72.00 | 18,495 | -4.60(-6.01%) |
Dec 23, 2020 | 77.80 | 81.20 | 75.00 | 76.60 | 42,272 | -0.40(-0.52%) |
Dec 22, 2020 | 78.00 | 80.00 | 74.00 | 77.00 | 30,853 | +0.40(+0.52%) |
Dec 21, 2020 | 73.40 | 78.00 | 71.40 | 76.60 | 28,436 | +1.60(+2.13%) |
Dec 18, 2020 | 77.40 | 79.60 | 73.00 | 75.00 | 93,425 | -2.20(-2.85%) |
Dec 17, 2020 | 75.40 | 79.20 | 74.40 | 77.20 | 29,126 | +1.60(+2.12%) |
Dec 16, 2020 | 74.80 | 77.80 | 73.20 | 75.60 | 33,081 | +2.40(+3.28%) |
Dec 15, 2020 | 71.20 | 75.00 | 69.00 | 73.20 | 47,605 | +2.60(+3.68%) |
Dec 14, 2020 | 70.40 | 72.60 | 68.80 | 70.60 | 23,181 | +0.60(+0.86%) |
Dec 11, 2020 | 75.40 | 75.80 | 68.20 | 70.00 | 41,055 | -5.60(-7.41%) |
Dec 10, 2020 | 68.60 | 86.40 | 67.40 | 75.60 | 128,110 | +6.00(+8.62%) |
Dec 09, 2020 | 74.60 | 75.40 | 67.00 | 69.60 | 43,466 | -3.60(-4.92%) |
Dec 08, 2020 | 70.00 | 75.80 | 69.60 | 73.20 | 36,358 | +2.00(+2.81%) |
Dec 07, 2020 | 75.00 | 76.00 | 68.20 | 71.20 | 65,687 | -5.20(-6.81%) |
Dec 04, 2020 | 81.00 | 87.00 | 75.00 | 76.40 | 152,935 | -4.00(-4.98%) |
Dec 03, 2020 | 80.80 | 84.60 | 77.40 | 80.40 | 58,747 | -0.60(-0.74%) |
Dec 02, 2020 | 75.00 | 86.00 | 74.20 | 81.00 | 152,466 | +6.80(+9.16%) |
Dec 01, 2020 | 87.60 | 87.80 | 74.20 | 74.20 | 102,782 | -11.60(-13.52%) |
Nov 30, 2020 | 83.80 | 88.40 | 73.40 | 85.80 | 238,796 | +7.80(+10.00%) |
Nov 27, 2020 | 70.00 | 79.80 | 67.00 | 78.00 | 123,515 | +9.00(+13.04%) |
Nov 25, 2020 | 69.40 | 76.00 | 67.00 | 69.00 | 58,160 | -4.60(-6.25%) |
Nov 24, 2020 | 76.80 | 81.80 | 68.00 | 73.60 | 168,511 | +2.00(+2.79%) |
Nov 23, 2020 | 65.60 | 74.00 | 63.00 | 71.60 | 126,463 | +8.40(+13.29%) |
Nov 20, 2020 | 55.00 | 66.00 | 54.00 | 63.20 | 140,205 | +8.20(+14.91%) |
Nov 19, 2020 | 55.00 | 56.40 | 51.00 | 55.00 | 65,069 | +0.00(+0.00%) |
Nov 18, 2020 | 57.20 | 59.00 | 54.20 | 55.00 | 39,889 | -1.80(-3.17%) |
Nov 17, 2020 | 56.60 | 59.20 | 55.20 | 56.80 | 60,148 | -1.40(-2.41%) |
Nov 16, 2020 | 57.60 | 60.80 | 55.40 | 58.20 | 46,255 | +0.40(+0.69%) |
Nov 13, 2020 | 57.20 | 62.30 | 54.80 | 57.80 | 75,215 | +1.80(+3.21%) |
Nov 12, 2020 | 60.00 | 62.40 | 54.00 | 56.00 | 111,027 | -6.60(-10.54%) |
Nov 11, 2020 | 70.00 | 71.00 | 61.40 | 62.60 | 217,914 | -10.00(-13.77%) |
Nov 10, 2020 | 74.40 | 85.60 | 72.00 | 72.60 | 145,496 | -14.00(-16.17%) |
Nov 09, 2020 | 95.40 | 97.20 | 71.60 | 86.60 | 544,158 | +4.40(+5.35%) |
Nov 06, 2020 | 68.40 | 97.60 | 65.00 | 82.20 | 1,298,600 | +20.20(+32.58%) |
Nov 05, 2020 | 52.00 | 63.00 | 50.40 | 62.00 | 196,205 | +13.60(+28.10%) |
Nov 04, 2020 | 48.00 | 50.00 | 45.60 | 48.40 | 13,270 | +0.60(+1.26%) |
Nov 03, 2020 | 50.40 | 50.60 | 46.80 | 47.80 | 22,796 | -1.40(-2.85%) |