Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 102.09 | 110.50 | 95.80 | 99.41 | 7,691,800 | +0.41(+0.41%) |
Jan 28, 2021 | 101.00 | 106.87 | 95.00 | 99.00 | 7,027,264 | +2.74(+2.85%) |
Jan 27, 2021 | 95.00 | 113.00 | 93.10 | 96.26 | 9,661,326 | -6.94(-6.72%) |
Jan 26, 2021 | 111.36 | 114.33 | 102.62 | 103.20 | 8,865,276 | +0.94(+0.92%) |
Jan 25, 2021 | 113.01 | 131.71 | 99.21 | 102.26 | 15,457,615 | +2.37(+2.37%) |
Jan 22, 2021 | 100.00 | 101.03 | 96.50 | 99.89 | 7,393,900 | +0.98(+0.99%) |
Jan 21, 2021 | 87.00 | 99.78 | 86.81 | 98.91 | 10,693,660 | +8.95(+9.95%) |
Jan 20, 2021 | 92.79 | 94.00 | 85.00 | 89.96 | 10,527,417 | +8.89(+10.97%) |
Jan 19, 2021 | 78.60 | 84.80 | 77.50 | 81.07 | 9,321,512 | +11.69(+16.85%) |
Jan 15, 2021 | 77.04 | 77.04 | 69.20 | 69.38 | 5,894,000 | -3.63(-4.97%) |
Jan 14, 2021 | 70.72 | 79.70 | 70.50 | 73.01 | 7,589,362 | +3.94(+5.70%) |
Jan 13, 2021 | 71.40 | 73.30 | 66.70 | 69.07 | 6,387,709 | -1.82(-2.57%) |
Jan 12, 2021 | 65.67 | 71.88 | 64.20 | 70.89 | 5,317,603 | +9.39(+15.27%) |
Jan 11, 2021 | 62.00 | 67.37 | 61.00 | 61.50 | 4,328,209 | -3.03(-4.70%) |
Jan 08, 2021 | 60.29 | 66.72 | 59.36 | 64.53 | 6,589,700 | +7.10(+12.36%) |
Jan 07, 2021 | 57.10 | 58.73 | 56.47 | 57.43 | 3,171,215 | +2.11(+3.81%) |
Jan 06, 2021 | 56.08 | 57.96 | 53.21 | 55.32 | 4,061,730 | -3.29(-5.61%) |
Jan 05, 2021 | 49.91 | 59.75 | 49.87 | 58.61 | 8,747,637 | +9.67(+19.76%) |
Jan 04, 2021 | 48.10 | 50.75 | 47.02 | 48.94 | 4,605,706 | +3.19(+6.97%) |
Dec 31, 2020 | 45.75 | 45.75 | 45.75 | 4,928,542 | +3.25(+7.65%) | |
Dec 30, 2020 | 40.00 | 42.95 | 39.52 | 42.50 | 4,928,542 | +3.20(+8.14%) |
Dec 29, 2020 | 39.35 | 40.16 | 38.55 | 39.30 | 1,952,756 | +0.39(+1.00%) |
Dec 28, 2020 | 38.20 | 39.72 | 36.63 | 38.91 | 6,017,453 | +1.03(+2.72%) |
Dec 24, 2020 | 39.51 | 40.39 | 37.70 | 37.88 | 3,825,900 | -1.64(-4.15%) |
Dec 23, 2020 | 40.99 | 41.68 | 39.36 | 39.52 | 4,881,287 | -0.99(-2.44%) |
Dec 22, 2020 | 43.01 | 43.22 | 40.22 | 40.51 | 4,064,230 | -1.96(-4.62%) |
Dec 21, 2020 | 42.25 | 44.35 | 42.05 | 42.47 | 2,109,479 | -0.85(-1.96%) |
Dec 18, 2020 | 42.68 | 45.15 | 42.68 | 43.32 | 4,165,700 | +1.02(+2.41%) |
Dec 17, 2020 | 42.01 | 43.60 | 41.80 | 42.30 | 1,939,158 | +0.75(+1.81%) |
Dec 16, 2020 | 41.70 | 42.16 | 40.42 | 41.55 | 2,585,028 | -0.03(-0.07%) |
Dec 15, 2020 | 41.65 | 42.50 | 40.62 | 41.58 | 2,843,284 | +0.58(+1.41%) |
Dec 14, 2020 | 43.13 | 44.10 | 40.94 | 41.00 | 2,905,399 | -1.60(-3.76%) |
Dec 11, 2020 | 45.17 | 45.22 | 42.51 | 42.60 | 2,233,000 | -2.40(-5.33%) |
Dec 10, 2020 | 42.99 | 46.45 | 42.90 | 45.00 | 3,056,925 | +1.66(+3.83%) |
Dec 09, 2020 | 44.95 | 45.11 | 42.11 | 43.34 | 3,280,769 | -0.28(-0.64%) |
Dec 08, 2020 | 45.90 | 46.97 | 43.41 | 43.62 | 5,199,771 | +1.33(+3.14%) |
Dec 07, 2020 | 41.25 | 44.84 | 40.31 | 42.29 | 4,124,559 | +1.14(+2.77%) |
Dec 04, 2020 | 42.10 | 43.47 | 41.07 | 41.15 | 2,596,200 | -0.55(-1.32%) |
Dec 03, 2020 | 43.59 | 44.69 | 41.58 | 41.70 | 2,943,310 | -1.38(-3.20%) |
Dec 02, 2020 | 41.01 | 43.49 | 40.29 | 43.08 | 2,148,087 | +1.00(+2.38%) |
Dec 01, 2020 | 45.08 | 45.34 | 41.80 | 42.08 | 2,764,805 | -2.02(-4.58%) |
Nov 30, 2020 | 44.26 | 44.84 | 41.50 | 44.10 | 6,307,580 | +0.12(+0.27%) |
Nov 27, 2020 | 46.04 | 46.97 | 43.86 | 43.98 | 1,982,900 | -1.10(-2.44%) |
Nov 25, 2020 | 45.58 | 48.04 | 45.01 | 45.08 | 2,767,500 | -1.57(-3.37%) |
Nov 24, 2020 | 48.27 | 49.00 | 46.10 | 46.65 | 2,470,977 | -1.90(-3.91%) |
Nov 23, 2020 | 50.35 | 50.67 | 47.56 | 48.55 | 3,645,957 | +0.00(+0.00%) |
Nov 20, 2020 | 47.48 | 51.10 | 46.99 | 48.55 | 4,780,600 | +2.04(+4.39%) |
Nov 19, 2020 | 47.31 | 48.75 | 43.62 | 46.51 | 7,254,616 | +3.51(+8.16%) |
Nov 18, 2020 | 45.82 | 45.91 | 42.03 | 43.00 | 3,446,790 | -2.50(-5.49%) |
Nov 17, 2020 | 43.26 | 46.46 | 43.15 | 45.50 | 2,740,159 | +1.64(+3.74%) |
Nov 16, 2020 | 43.11 | 44.28 | 40.52 | 43.86 | 2,980,240 | +1.80(+4.28%) |
Nov 13, 2020 | 41.78 | 43.76 | 41.17 | 42.06 | 4,155,900 | +2.25(+5.65%) |
Nov 12, 2020 | 38.18 | 40.72 | 37.84 | 39.81 | 2,966,147 | +2.81(+7.59%) |
Nov 11, 2020 | 36.35 | 38.96 | 36.17 | 37.00 | 2,538,358 | +0.66(+1.82%) |
Nov 10, 2020 | 35.31 | 37.14 | 33.00 | 36.34 | 3,549,593 | +0.52(+1.45%) |
Nov 09, 2020 | 36.95 | 37.23 | 35.37 | 35.82 | 2,159,851 | +1.08(+3.11%) |
Nov 06, 2020 | 34.52 | 36.83 | 33.88 | 34.74 | 4,382,900 | +1.38(+4.14%) |
Nov 05, 2020 | 32.10 | 33.96 | 31.45 | 33.36 | 2,431,454 | +2.46(+7.96%) |
Nov 04, 2020 | 30.80 | 31.19 | 29.88 | 30.90 | 1,660,920 | +1.20(+4.04%) |
Nov 03, 2020 | 29.75 | 30.53 | 29.50 | 29.70 | 1,152,047 | -0.14(-0.47%) |