Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 86.20 | 86.20 | 86.20 | 67,660 | -1.95(-2.21%) | |
Dec 30, 2020 | 84.89 | 89.74 | 84.08 | 88.15 | 67,660 | +3.76(+4.46%) |
Dec 29, 2020 | 83.70 | 84.84 | 77.19 | 84.39 | 205,410 | +0.69(+0.82%) |
Dec 28, 2020 | 88.86 | 89.88 | 83.39 | 83.70 | 115,368 | -4.94(-5.57%) |
Dec 24, 2020 | 91.03 | 93.91 | 88.09 | 88.64 | 30,100 | -1.89(-2.09%) |
Dec 23, 2020 | 92.10 | 92.10 | 87.59 | 90.53 | 139,685 | -2.11(-2.28%) |
Dec 22, 2020 | 84.31 | 95.91 | 83.80 | 92.64 | 161,059 | +9.18(+11.00%) |
Dec 21, 2020 | 82.55 | 83.64 | 81.13 | 83.46 | 153,729 | +0.30(+0.36%) |
Dec 18, 2020 | 91.09 | 97.15 | 82.08 | 83.16 | 1,008,700 | -7.14(-7.91%) |
Dec 17, 2020 | 87.00 | 91.34 | 86.07 | 90.30 | 191,668 | +3.30(+3.79%) |
Dec 16, 2020 | 83.99 | 90.43 | 82.31 | 87.00 | 276,808 | +5.95(+7.34%) |
Dec 15, 2020 | 81.54 | 81.90 | 77.76 | 81.05 | 254,566 | +1.05(+1.31%) |
Dec 14, 2020 | 81.92 | 81.92 | 78.62 | 80.00 | 294,014 | -0.40(-0.50%) |
Dec 11, 2020 | 110.00 | 110.00 | 77.55 | 80.40 | 890,600 | -31.86(-28.38%) |
Dec 10, 2020 | 80.70 | 117.45 | 80.02 | 112.26 | 1,041,749 | +30.53(+37.35%) |
Dec 09, 2020 | 74.49 | 83.99 | 73.02 | 81.73 | 221,797 | +8.13(+11.05%) |
Dec 08, 2020 | 67.32 | 75.40 | 66.75 | 73.60 | 328,679 | +3.39(+4.83%) |
Dec 07, 2020 | 72.36 | 74.21 | 66.91 | 70.21 | 97,472 | -3.01(-4.11%) |
Dec 04, 2020 | 73.28 | 74.84 | 72.17 | 73.22 | 78,500 | +0.32(+0.44%) |
Dec 03, 2020 | 77.93 | 79.11 | 71.61 | 72.90 | 68,834 | -4.26(-5.52%) |
Dec 02, 2020 | 75.54 | 79.59 | 74.31 | 77.16 | 106,920 | +1.76(+2.33%) |
Dec 01, 2020 | 77.58 | 82.63 | 74.59 | 75.40 | 103,382 | -1.53(-1.99%) |
Nov 30, 2020 | 68.80 | 78.00 | 67.59 | 76.93 | 210,327 | +8.42(+12.29%) |
Nov 27, 2020 | 69.14 | 70.43 | 68.00 | 68.51 | 79,700 | +0.64(+0.94%) |
Nov 25, 2020 | 74.23 | 74.65 | 67.10 | 67.87 | 200,000 | -7.34(-9.76%) |
Nov 24, 2020 | 81.90 | 88.72 | 74.74 | 75.21 | 181,281 | -7.07(-8.59%) |
Nov 23, 2020 | 75.39 | 88.90 | 75.39 | 82.28 | 258,723 | +8.34(+11.28%) |
Nov 20, 2020 | 70.29 | 77.68 | 68.40 | 73.94 | 169,400 | +3.30(+4.67%) |
Nov 19, 2020 | 65.31 | 73.21 | 64.98 | 70.64 | 190,734 | +6.14(+9.52%) |
Nov 18, 2020 | 64.80 | 68.42 | 62.09 | 64.50 | 90,174 | -1.08(-1.65%) |
Nov 17, 2020 | 53.87 | 69.79 | 51.67 | 65.58 | 246,711 | +12.26(+22.99%) |
Nov 16, 2020 | 51.55 | 54.04 | 51.39 | 53.32 | 60,601 | +2.54(+5.00%) |
Nov 13, 2020 | 52.76 | 57.76 | 50.39 | 50.78 | 119,800 | -1.03(-1.99%) |
Nov 12, 2020 | 48.31 | 52.23 | 47.44 | 51.81 | 95,218 | +3.10(+6.36%) |
Nov 11, 2020 | 48.00 | 49.54 | 47.81 | 48.71 | 146,430 | +1.03(+2.16%) |
Nov 10, 2020 | 47.42 | 49.00 | 46.49 | 47.68 | 59,111 | +1.09(+2.34%) |
Nov 09, 2020 | 48.00 | 49.23 | 46.18 | 46.59 | 232,410 | +0.59(+1.28%) |
Nov 06, 2020 | 45.67 | 47.04 | 44.37 | 46.00 | 65,400 | +0.78(+1.72%) |
Nov 05, 2020 | 44.03 | 46.09 | 43.03 | 45.22 | 124,418 | +1.43(+3.27%) |
Nov 04, 2020 | 41.82 | 44.76 | 41.34 | 43.79 | 110,559 | +1.79(+4.26%) |
Nov 03, 2020 | 40.46 | 42.97 | 39.11 | 42.00 | 139,796 | +1.78(+4.43%) |
Nov 02, 2020 | 39.67 | 41.30 | 38.57 | 40.22 | 95,536 | +0.71(+1.80%) |
Oct 30, 2020 | 39.89 | 40.74 | 38.09 | 39.51 | 47,600 | -0.42(-1.05%) |
Oct 29, 2020 | 39.94 | 40.66 | 39.30 | 39.93 | 32,420 | -0.21(-0.52%) |
Oct 28, 2020 | 40.06 | 40.75 | 38.76 | 40.14 | 80,083 | -0.67(-1.64%) |
Oct 27, 2020 | 41.53 | 42.68 | 40.49 | 40.81 | 105,750 | -0.75(-1.80%) |
Oct 26, 2020 | 41.65 | 42.31 | 40.01 | 41.56 | 54,656 | -0.20(-0.48%) |
Oct 23, 2020 | 42.00 | 42.37 | 40.65 | 41.76 | 53,000 | +0.76(+1.85%) |
Oct 22, 2020 | 42.72 | 44.59 | 40.68 | 41.00 | 55,567 | -1.69(-3.96%) |
Oct 21, 2020 | 43.46 | 46.63 | 42.01 | 42.69 | 143,207 | -0.49(-1.13%) |
Oct 20, 2020 | 41.73 | 43.50 | 38.55 | 43.18 | 119,353 | +1.61(+3.87%) |
Oct 19, 2020 | 44.09 | 44.69 | 41.32 | 41.57 | 118,219 | -1.53(-3.55%) |
Oct 16, 2020 | 39.05 | 45.25 | 38.01 | 43.10 | 601,600 | +4.00(+10.23%) |
Oct 15, 2020 | 37.09 | 39.72 | 36.61 | 39.10 | 201,455 | +1.67(+4.46%) |
Oct 14, 2020 | 36.50 | 39.37 | 36.34 | 37.43 | 167,787 | +1.23(+3.40%) |
Oct 13, 2020 | 35.85 | 36.75 | 35.71 | 36.20 | 98,413 | -0.20(-0.55%) |
Oct 12, 2020 | 36.23 | 36.56 | 35.55 | 36.40 | 43,958 | +0.74(+2.08%) |
Oct 09, 2020 | 36.55 | 36.98 | 35.15 | 35.66 | 61,100 | -0.59(-1.63%) |
Oct 08, 2020 | 36.55 | 36.83 | 34.91 | 36.25 | 92,045 | +0.10(+0.28%) |
Oct 07, 2020 | 36.62 | 37.12 | 35.29 | 36.15 | 373,134 | -0.05(-0.14%) |
Oct 06, 2020 | 35.15 | 36.49 | 34.31 | 36.20 | 207,754 | +1.41(+4.05%) |
Oct 05, 2020 | 34.99 | 35.88 | 33.00 | 34.79 | 113,244 | +0.16(+0.46%) |
Oct 02, 2020 | 33.54 | 35.46 | 32.51 | 34.63 | 101,900 | +0.52(+1.52%) |
Oct 01, 2020 | 37.78 | 38.12 | 33.37 | 34.11 | 548,781 | -3.63(-9.62%) |
Sep 30, 2020 | 38.37 | 38.97 | 36.37 | 37.74 | 84,590 | -0.52(-1.36%) |
Sep 29, 2020 | 39.68 | 42.34 | 37.78 | 38.26 | 83,082 | -1.52(-3.82%) |
Sep 28, 2020 | 39.37 | 41.50 | 38.99 | 39.78 | 83,342 | +0.71(+1.82%) |
Sep 25, 2020 | 39.29 | 40.59 | 37.71 | 39.07 | 80,200 | -0.15(-0.38%) |
Sep 24, 2020 | 39.20 | 39.47 | 36.66 | 39.22 | 136,898 | -0.07(-0.18%) |
Sep 23, 2020 | 37.05 | 39.97 | 36.42 | 39.29 | 97,361 | +2.21(+5.96%) |
Sep 22, 2020 | 37.68 | 38.70 | 36.29 | 37.08 | 218,828 | -0.06(-0.16%) |
Sep 21, 2020 | 37.00 | 37.74 | 34.19 | 37.14 | 213,810 | -0.22(-0.59%) |
Sep 18, 2020 | 38.56 | 39.93 | 36.51 | 37.36 | 1,623,800 | -0.86(-2.25%) |
Sep 17, 2020 | 39.52 | 40.23 | 38.02 | 38.22 | 246,343 | -1.52(-3.82%) |
Sep 16, 2020 | 39.56 | 41.45 | 38.99 | 39.74 | 408,035 | +0.68(+1.74%) |
Sep 15, 2020 | 39.62 | 43.84 | 38.12 | 39.06 | 126,654 | -0.18(-0.46%) |
Sep 14, 2020 | 39.89 | 41.80 | 38.14 | 39.24 | 109,227 | -0.19(-0.48%) |
Sep 11, 2020 | 40.54 | 42.79 | 37.43 | 39.43 | 90,400 | -0.92(-2.28%) |
Sep 10, 2020 | 43.46 | 44.49 | 39.57 | 40.35 | 90,103 | -2.21(-5.19%) |
Sep 09, 2020 | 44.41 | 48.20 | 42.40 | 42.56 | 129,224 | -1.28(-2.92%) |
Sep 08, 2020 | 42.50 | 44.70 | 41.58 | 43.84 | 116,229 | +0.85(+1.98%) |
Sep 04, 2020 | 41.49 | 44.50 | 41.49 | 42.99 | 64,300 | +1.29(+3.09%) |
Sep 03, 2020 | 44.16 | 44.20 | 41.33 | 41.70 | 53,997 | -2.46(-5.57%) |
Sep 02, 2020 | 41.69 | 45.45 | 41.10 | 44.16 | 68,800 | +2.41(+5.77%) |
Sep 01, 2020 | 40.34 | 43.44 | 39.08 | 41.75 | 90,514 | +1.31(+3.24%) |
Aug 31, 2020 | 44.59 | 47.57 | 38.12 | 40.44 | 193,831 | -3.81(-8.61%) |
Aug 28, 2020 | 45.50 | 45.50 | 43.58 | 44.25 | 53,100 | +0.17(+0.39%) |
Aug 27, 2020 | 43.05 | 45.21 | 42.76 | 44.08 | 36,748 | +0.69(+1.59%) |
Aug 26, 2020 | 44.74 | 45.50 | 43.08 | 43.39 | 37,626 | -0.58(-1.32%) |
Aug 25, 2020 | 43.75 | 45.50 | 42.27 | 43.97 | 58,559 | +0.34(+0.78%) |
Aug 24, 2020 | 45.06 | 45.98 | 41.30 | 43.63 | 116,516 | -1.44(-3.20%) |
Aug 21, 2020 | 43.91 | 46.89 | 42.53 | 45.07 | 116,400 | +1.31(+2.99%) |
Aug 20, 2020 | 45.06 | 47.80 | 43.25 | 43.76 | 94,437 | -0.70(-1.57%) |
Aug 19, 2020 | 42.99 | 52.00 | 41.53 | 44.46 | 125,714 | +1.61(+3.76%) |
Aug 18, 2020 | 46.35 | 49.11 | 40.06 | 42.85 | 147,749 | -4.25(-9.02%) |
Aug 17, 2020 | 44.64 | 48.43 | 44.64 | 47.10 | 77,789 | +1.66(+3.65%) |
Aug 14, 2020 | 44.24 | 47.05 | 42.85 | 45.44 | 85,400 | +1.43(+3.25%) |
Aug 13, 2020 | 43.33 | 47.80 | 43.12 | 44.01 | 88,865 | +1.13(+2.64%) |
Aug 12, 2020 | 41.84 | 47.77 | 40.89 | 42.88 | 130,448 | +1.86(+4.53%) |
Aug 11, 2020 | 43.50 | 44.69 | 40.62 | 41.02 | 115,698 | -2.34(-5.40%) |
Aug 10, 2020 | 44.76 | 45.06 | 42.89 | 43.36 | 90,006 | -0.83(-1.88%) |
Aug 07, 2020 | 43.90 | 44.50 | 41.50 | 44.19 | 67,900 | +0.23(+0.52%) |
Aug 06, 2020 | 42.77 | 44.69 | 40.70 | 43.96 | 89,598 | +0.70(+1.62%) |
Aug 05, 2020 | 37.62 | 50.00 | 36.51 | 43.26 | 61,401 | +5.26(+13.84%) |
Aug 04, 2020 | 36.74 | 38.70 | 36.52 | 38.00 | 51,229 | +1.58(+4.34%) |
Aug 03, 2020 | 32.46 | 37.58 | 30.06 | 36.42 | 270,066 | +3.72(+11.38%) |
Jul 31, 2020 | 32.63 | 32.92 | 30.76 | 32.70 | 25,000 | +0.24(+0.74%) |
Jul 30, 2020 | 31.75 | 33.50 | 31.75 | 32.46 | 87,061 | +0.81(+2.56%) |
Jul 29, 2020 | 32.29 | 33.12 | 29.06 | 31.65 | 71,111 | -0.95(-2.91%) |
Jul 28, 2020 | 29.30 | 32.91 | 29.30 | 32.60 | 35,862 | +2.70(+9.03%) |
Jul 27, 2020 | 30.24 | 30.39 | 29.50 | 29.90 | 98,126 | -0.35(-1.16%) |
Jul 24, 2020 | 29.24 | 30.86 | 29.09 | 30.25 | 72,100 | +0.55(+1.85%) |
Jul 23, 2020 | 29.34 | 30.25 | 28.01 | 29.70 | 72,035 | +0.34(+1.16%) |
Jul 22, 2020 | 30.91 | 31.34 | 29.14 | 29.36 | 170,041 | -1.41(-4.58%) |
Jul 21, 2020 | 32.25 | 32.49 | 28.25 | 30.77 | 483,132 | +0.44(+1.45%) |
Jul 20, 2020 | 30.44 | 32.99 | 29.25 | 30.33 | 455,524 | +0.33(+1.10%) |