Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 74.39 | 79.72 | 73.77 | 79.25 | 250,400 | +1.61(+2.07%) |
Jan 28, 2021 | 79.00 | 81.41 | 77.45 | 77.64 | 293,059 | -1.96(-2.46%) |
Jan 27, 2021 | 78.00 | 82.55 | 74.41 | 79.60 | 247,347 | -1.36(-1.68%) |
Jan 26, 2021 | 81.44 | 84.50 | 79.70 | 80.96 | 245,542 | -0.48(-0.59%) |
Jan 25, 2021 | 81.76 | 82.97 | 79.34 | 81.44 | 144,555 | -0.03(-0.04%) |
Jan 22, 2021 | 80.12 | 82.91 | 77.09 | 81.47 | 113,800 | +0.48(+0.59%) |
Jan 21, 2021 | 83.43 | 83.43 | 79.00 | 80.99 | 117,848 | -1.43(-1.74%) |
Jan 20, 2021 | 84.06 | 86.24 | 81.77 | 82.42 | 77,959 | -1.45(-1.73%) |
Jan 19, 2021 | 83.09 | 86.00 | 82.05 | 83.87 | 128,176 | +0.54(+0.65%) |
Jan 15, 2021 | 82.79 | 84.98 | 81.23 | 83.33 | 111,900 | +0.32(+0.39%) |
Jan 14, 2021 | 82.17 | 85.91 | 81.87 | 83.01 | 224,469 | +0.84(+1.02%) |
Jan 13, 2021 | 83.86 | 84.28 | 77.51 | 82.17 | 433,164 | -4.03(-4.68%) |
Jan 12, 2021 | 86.54 | 88.80 | 83.00 | 86.20 | 85,866 | +0.23(+0.27%) |
Jan 11, 2021 | 84.94 | 88.70 | 82.85 | 85.97 | 69,753 | -0.03(-0.03%) |
Jan 08, 2021 | 83.95 | 87.51 | 80.80 | 86.00 | 114,000 | +2.05(+2.44%) |
Jan 07, 2021 | 87.29 | 90.81 | 80.81 | 83.95 | 150,213 | -3.52(-4.02%) |
Jan 06, 2021 | 87.63 | 91.52 | 84.97 | 87.47 | 102,954 | +1.65(+1.92%) |
Jan 05, 2021 | 81.90 | 89.99 | 80.70 | 85.82 | 111,300 | +5.00(+6.19%) |
Jan 04, 2021 | 86.31 | 86.84 | 79.10 | 80.82 | 102,444 | -5.38(-6.24%) |
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%) |