Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 139.60 | 147.00 | 134.00 | 134.80 | 22,560 | -3.20(-2.32%) |
Jan 28, 2021 | 143.80 | 148.80 | 132.20 | 138.00 | 28,374 | -6.40(-4.43%) |
Jan 27, 2021 | 143.40 | 151.00 | 137.00 | 144.40 | 26,203 | -4.60(-3.09%) |
Jan 26, 2021 | 150.60 | 153.80 | 147.00 | 149.00 | 19,400 | +0.20(+0.13%) |
Jan 25, 2021 | 156.30 | 156.30 | 142.00 | 148.80 | 27,132 | -3.20(-2.11%) |
Jan 22, 2021 | 145.60 | 153.00 | 143.00 | 152.00 | 26,195 | +7.60(+5.26%) |
Jan 21, 2021 | 165.00 | 165.00 | 141.20 | 144.40 | 44,944 | -16.40(-10.20%) |
Jan 20, 2021 | 160.40 | 173.20 | 152.40 | 160.80 | 64,034 | +1.40(+0.88%) |
Jan 19, 2021 | 140.60 | 168.00 | 139.40 | 159.40 | 143,396 | +25.40(+18.96%) |
Jan 15, 2021 | 124.80 | 134.40 | 121.53 | 134.00 | 73,345 | +6.60(+5.18%) |
Jan 14, 2021 | 122.00 | 133.20 | 115.60 | 127.40 | 115,057 | +5.00(+4.08%) |
Jan 13, 2021 | 143.20 | 143.60 | 110.00 | 122.40 | 1,837,569 | +37.60(+44.34%) |
Jan 12, 2021 | 82.20 | 85.40 | 82.00 | 84.80 | 15,634 | +2.80(+3.41%) |
Jan 11, 2021 | 80.60 | 83.60 | 79.60 | 82.00 | 12,369 | -0.20(-0.24%) |
Jan 08, 2021 | 83.60 | 83.60 | 79.80 | 82.20 | 18,160 | -1.00(-1.20%) |
Jan 07, 2021 | 79.20 | 85.60 | 78.60 | 83.20 | 16,147 | +5.20(+6.67%) |
Jan 06, 2021 | 81.40 | 85.60 | 77.80 | 78.00 | 21,757 | -2.80(-3.47%) |
Jan 05, 2021 | 76.40 | 83.60 | 73.40 | 80.80 | 28,907 | +4.80(+6.32%) |
Jan 04, 2021 | 71.40 | 76.60 | 67.40 | 76.00 | 43,626 | -6.81(-8.23%) |
Dec 31, 2020 | 82.81 | 82.81 | 82.81 | 17,993 | -2.39(-2.80%) | |
Dec 30, 2020 | 82.92 | 86.40 | 81.08 | 85.20 | 17,993 | +1.20(+1.43%) |
Dec 29, 2020 | 86.40 | 87.60 | 81.60 | 84.00 | 13,249 | -0.85(-1.00%) |
Dec 28, 2020 | 87.60 | 88.80 | 84.00 | 84.85 | 13,460 | -2.03(-2.33%) |
Dec 24, 2020 | 90.18 | 91.20 | 85.20 | 86.88 | 12,053 | -3.30(-3.66%) |
Dec 23, 2020 | 84.00 | 93.55 | 84.00 | 90.18 | 29,990 | +6.73(+8.07%) |
Dec 22, 2020 | 86.45 | 87.60 | 79.22 | 83.45 | 20,122 | -3.00(-3.47%) |
Dec 21, 2020 | 84.00 | 90.00 | 82.80 | 86.45 | 25,972 | -4.75(-5.21%) |
Dec 18, 2020 | 91.20 | 96.00 | 90.61 | 91.20 | 18,465 | +0.56(+0.62%) |
Dec 17, 2020 | 89.40 | 94.62 | 87.65 | 90.64 | 18,525 | +2.11(+2.39%) |
Dec 16, 2020 | 88.86 | 90.95 | 86.40 | 88.52 | 17,284 | -0.25(-0.28%) |
Dec 15, 2020 | 87.17 | 89.90 | 85.38 | 88.78 | 7,191 | +2.57(+2.98%) |
Dec 14, 2020 | 88.80 | 92.02 | 84.42 | 86.21 | 16,545 | -3.79(-4.21%) |
Dec 11, 2020 | 91.20 | 94.55 | 88.86 | 90.00 | 9,852 | -2.40(-2.60%) |
Dec 10, 2020 | 90.00 | 98.40 | 90.00 | 92.40 | 16,534 | +0.74(+0.81%) |
Dec 09, 2020 | 98.40 | 98.40 | 90.00 | 91.66 | 16,859 | -3.14(-3.32%) |
Dec 08, 2020 | 96.00 | 97.20 | 86.40 | 94.80 | 17,895 | +1.45(+1.56%) |
Dec 07, 2020 | 93.60 | 101.99 | 91.84 | 93.35 | 22,900 | -2.36(-2.47%) |
Dec 04, 2020 | 94.80 | 95.87 | 90.60 | 95.71 | 17,553 | +0.91(+0.96%) |
Dec 03, 2020 | 92.40 | 98.40 | 90.00 | 94.80 | 36,449 | -3.60(-3.66%) |
Dec 02, 2020 | 79.20 | 112.80 | 74.40 | 98.40 | 195,218 | +20.40(+26.15%) |
Dec 01, 2020 | 81.60 | 81.60 | 76.80 | 78.00 | 21,089 | -2.14(-2.67%) |
Nov 30, 2020 | 84.60 | 85.02 | 80.14 | 80.14 | 24,163 | -2.84(-3.43%) |
Nov 27, 2020 | 86.40 | 86.95 | 82.92 | 82.98 | 16,018 | -2.60(-3.04%) |
Nov 25, 2020 | 91.20 | 91.20 | 84.26 | 85.58 | 30,851 | -3.44(-3.87%) |
Nov 24, 2020 | 83.70 | 92.98 | 80.40 | 89.03 | 49,485 | +5.03(+5.99%) |
Nov 23, 2020 | 86.40 | 86.40 | 82.80 | 84.00 | 16,808 | -0.73(-0.86%) |
Nov 20, 2020 | 85.20 | 87.79 | 81.74 | 84.73 | 22,408 | -1.42(-1.64%) |
Nov 19, 2020 | 94.48 | 94.80 | 85.20 | 86.15 | 23,178 | -7.45(-7.96%) |
Nov 18, 2020 | 94.80 | 98.40 | 92.40 | 93.60 | 15,588 | -0.91(-0.96%) |
Nov 17, 2020 | 94.20 | 95.86 | 91.80 | 94.51 | 9,484 | -0.16(-0.16%) |
Nov 16, 2020 | 99.60 | 99.60 | 93.60 | 94.67 | 13,553 | -5.34(-5.34%) |
Nov 13, 2020 | 97.55 | 101.08 | 96.00 | 100.01 | 9,170 | +4.52(+4.74%) |
Nov 12, 2020 | 96.00 | 98.09 | 93.60 | 95.48 | 9,983 | +0.22(+0.23%) |
Nov 11, 2020 | 101.65 | 102.00 | 94.76 | 95.27 | 10,770 | -5.98(-5.90%) |
Nov 10, 2020 | 103.08 | 103.19 | 96.79 | 101.24 | 11,142 | -1.94(-1.88%) |
Nov 09, 2020 | 94.82 | 104.35 | 91.32 | 103.19 | 27,966 | +6.50(+6.73%) |
Nov 06, 2020 | 100.80 | 100.80 | 93.60 | 96.68 | 21,196 | -4.68(-4.62%) |
Nov 05, 2020 | 105.60 | 106.66 | 98.40 | 101.36 | 35,691 | -9.04(-8.18%) |
Nov 04, 2020 | 118.80 | 122.40 | 110.40 | 110.40 | 42,082 | -19.20(-14.81%) |
Nov 03, 2020 | 126.00 | 136.80 | 117.60 | 129.60 | 87,360 | -2.40(-1.82%) |