Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 85.99 | 89.38 | 83.05 | 83.13 | 672,741 | -3.78(-4.35%) |
Jan 28, 2021 | 82.50 | 87.50 | 81.19 | 86.91 | 429,013 | +3.07(+3.66%) |
Jan 27, 2021 | 87.53 | 88.69 | 83.55 | 83.84 | 690,514 | -6.11(-6.79%) |
Jan 26, 2021 | 88.74 | 91.45 | 87.50 | 89.95 | 356,508 | +1.79(+2.03%) |
Jan 25, 2021 | 87.70 | 90.06 | 86.30 | 88.16 | 541,865 | +0.28(+0.32%) |
Jan 22, 2021 | 88.05 | 89.51 | 85.76 | 87.88 | 630,251 | -0.94(-1.06%) |
Jan 21, 2021 | 91.77 | 91.84 | 88.77 | 88.82 | 497,054 | -2.45(-2.68%) |
Jan 20, 2021 | 92.30 | 93.79 | 90.62 | 91.27 | 324,538 | -1.08(-1.17%) |
Jan 19, 2021 | 94.25 | 94.25 | 91.25 | 92.35 | 401,126 | +0.49(+0.53%) |
Jan 18, 2021 | 90.12 | 93.50 | 87.23 | 91.86 | 391,864 | +2.52(+2.82%) |
Jan 15, 2021 | 94.08 | 96.04 | 88.88 | 89.34 | 634,227 | -5.21(-5.51%) |
Jan 14, 2021 | 96.75 | 99.89 | 94.44 | 94.55 | 923,935 | -0.54(-0.57%) |
Jan 13, 2021 | 88.58 | 95.79 | 88.32 | 95.09 | 692,907 | +7.05(+8.01%) |
Jan 12, 2021 | 86.50 | 88.83 | 85.61 | 88.04 | 453,437 | +2.20(+2.56%) |
Jan 11, 2021 | 84.75 | 87.75 | 83.93 | 85.84 | 413,080 | -0.28(-0.33%) |
Jan 08, 2021 | 85.93 | 87.15 | 84.15 | 86.12 | 485,839 | +0.71(+0.83%) |
Jan 07, 2021 | 84.40 | 86.44 | 83.50 | 85.41 | 454,488 | +2.97(+3.60%) |
Jan 06, 2021 | 83.89 | 83.99 | 77.77 | 82.44 | 1,055,016 | -1.92(-2.28%) |
Jan 05, 2021 | 84.25 | 84.96 | 82.51 | 84.36 | 548,452 | -1.12(-1.31%) |
Jan 04, 2021 | 90.29 | 90.60 | 82.00 | 85.48 | 866,468 | -4.36(-4.85%) |
Dec 31, 2020 | 89.84 | 89.84 | 89.84 | 0 | +0.68(+0.76%) | |
Dec 30, 2020 | 88.47 | 90.58 | 87.56 | 89.16 | 436,529 | +1.32(+1.50%) |
Dec 29, 2020 | 88.64 | 90.76 | 86.38 | 87.84 | 561,808 | -0.03(-0.03%) |
Dec 24, 2020 | 87.87 | 87.87 | 87.87 | 0 | +1.49(+1.72%) | |
Dec 23, 2020 | 88.52 | 88.67 | 84.00 | 86.38 | 618,583 | -0.27(-0.31%) |
Dec 22, 2020 | 79.37 | 87.88 | 78.35 | 86.65 | 1,000,299 | +8.93(+11.49%) |
Dec 21, 2020 | 71.42 | 78.00 | 70.61 | 77.72 | 837,541 | +3.82(+5.17%) |
Dec 18, 2020 | 75.50 | 76.25 | 71.90 | 73.90 | 715,091 | -1.25(-1.66%) |
Dec 17, 2020 | 74.00 | 75.38 | 73.51 | 75.15 | 479,148 | +1.00(+1.35%) |
Dec 16, 2020 | 73.67 | 75.89 | 73.00 | 74.15 | 574,442 | +0.62(+0.84%) |
Dec 15, 2020 | 73.80 | 74.23 | 72.50 | 73.53 | 289,577 | -0.36(-0.49%) |
Dec 14, 2020 | 76.40 | 76.65 | 73.78 | 73.89 | 334,746 | -1.66(-2.20%) |
Dec 11, 2020 | 73.50 | 77.38 | 73.39 | 75.55 | 458,575 | +1.20(+1.61%) |
Dec 10, 2020 | 72.53 | 74.57 | 71.56 | 74.35 | 545,072 | +0.23(+0.31%) |
Dec 09, 2020 | 76.84 | 77.40 | 73.31 | 74.12 | 649,806 | -2.16(-2.83%) |
Dec 08, 2020 | 77.51 | 78.48 | 75.61 | 76.28 | 384,242 | -1.46(-1.88%) |
Dec 07, 2020 | 76.69 | 78.55 | 74.44 | 77.74 | 624,941 | +1.06(+1.38%) |
Dec 04, 2020 | 79.75 | 79.75 | 75.58 | 76.68 | 830,487 | -1.46(-1.87%) |
Dec 03, 2020 | 76.21 | 78.53 | 75.13 | 78.14 | 983,687 | +3.07(+4.09%) |
Dec 02, 2020 | 70.72 | 75.63 | 70.10 | 75.07 | 1,259,145 | +7.07(+10.40%) |
Dec 01, 2020 | 69.23 | 72.00 | 67.50 | 68.00 | 965,940 | +0.47(+0.70%) |
Nov 30, 2020 | 71.28 | 71.65 | 65.54 | 67.53 | 1,415,069 | -4.12(-5.75%) |
Nov 27, 2020 | 69.74 | 72.69 | 69.52 | 71.65 | 726,979 | +3.15(+4.60%) |
Nov 26, 2020 | 67.85 | 71.30 | 67.21 | 68.50 | 632,735 | +2.14(+3.22%) |
Nov 25, 2020 | 61.85 | 67.30 | 61.85 | 66.36 | 712,652 | +4.39(+7.08%) |
Nov 24, 2020 | 65.00 | 65.01 | 61.51 | 61.97 | 751,629 | -1.14(-1.81%) |
Nov 23, 2020 | 60.85 | 63.35 | 59.26 | 63.11 | 682,720 | +3.54(+5.94%) |
Nov 20, 2020 | 55.47 | 60.94 | 55.40 | 59.57 | 727,164 | +3.77(+6.76%) |
Nov 19, 2020 | 56.00 | 57.00 | 55.52 | 55.80 | 579,138 | -0.42(-0.75%) |
Nov 18, 2020 | 54.88 | 57.00 | 54.04 | 56.22 | 636,609 | +1.49(+2.72%) |
Nov 17, 2020 | 52.06 | 55.00 | 51.30 | 54.73 | 369,632 | +2.57(+4.93%) |
Nov 16, 2020 | 51.74 | 52.21 | 50.52 | 52.16 | 251,780 | +0.27(+0.52%) |
Nov 13, 2020 | 51.63 | 52.44 | 51.45 | 51.89 | 195,147 | +0.60(+1.17%) |
Nov 12, 2020 | 52.71 | 52.94 | 51.01 | 51.29 | 275,833 | -1.31(-2.49%) |
Nov 11, 2020 | 51.27 | 53.49 | 51.23 | 52.60 | 373,370 | +1.84(+3.62%) |
Nov 10, 2020 | 50.78 | 51.25 | 49.33 | 50.76 | 409,317 | +0.01(+0.02%) |
Nov 09, 2020 | 52.58 | 54.45 | 50.25 | 50.75 | 826,619 | -0.78(-1.51%) |
Nov 06, 2020 | 52.50 | 53.00 | 50.38 | 51.53 | 724,424 | -1.32(-2.50%) |
Nov 05, 2020 | 48.27 | 53.00 | 47.95 | 52.85 | 2,053,481 | +7.40(+16.28%) |
Nov 04, 2020 | 44.00 | 45.52 | 43.29 | 45.45 | 740,014 | +2.44(+5.67%) |
Nov 03, 2020 | 42.02 | 43.18 | 41.67 | 43.01 | 343,813 | +1.65(+3.99%) |