Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 96.74 | 98.23 | 84.05 | 88.06 | 3,281,700 | -9.28(-9.53%) |
Jan 28, 2021 | 102.74 | 103.17 | 90.01 | 97.34 | 3,243,095 | -6.54(-6.30%) |
Jan 27, 2021 | 97.76 | 108.78 | 96.56 | 103.88 | 2,638,429 | +1.99(+1.95%) |
Jan 26, 2021 | 96.55 | 102.72 | 92.50 | 101.89 | 2,729,829 | +5.75(+5.98%) |
Jan 25, 2021 | 100.72 | 109.77 | 91.60 | 96.14 | 3,781,564 | -0.63(-0.65%) |
Jan 22, 2021 | 92.50 | 98.75 | 91.24 | 96.77 | 2,609,300 | +2.30(+2.43%) |
Jan 21, 2021 | 85.08 | 95.29 | 82.50 | 94.47 | 3,912,375 | +10.91(+13.06%) |
Jan 20, 2021 | 82.95 | 85.42 | 80.61 | 83.56 | 2,572,958 | +0.73(+0.88%) |
Jan 19, 2021 | 73.71 | 82.93 | 73.71 | 82.83 | 3,373,937 | +10.83(+15.04%) |
Jan 15, 2021 | 74.48 | 75.99 | 71.46 | 72.00 | 3,085,300 | -3.67(-4.85%) |
Jan 14, 2021 | 80.06 | 81.44 | 74.00 | 75.67 | 3,050,213 | -1.74(-2.25%) |
Jan 13, 2021 | 82.52 | 83.67 | 76.65 | 77.41 | 3,343,630 | -7.89(-9.25%) |
Jan 12, 2021 | 78.61 | 85.54 | 77.30 | 85.30 | 2,153,506 | +8.77(+11.46%) |
Jan 11, 2021 | 73.80 | 77.50 | 71.53 | 76.53 | 2,403,077 | -0.58(-0.75%) |
Jan 08, 2021 | 80.50 | 84.78 | 74.10 | 77.11 | 4,215,700 | -2.67(-3.35%) |
Jan 07, 2021 | 79.10 | 83.19 | 74.51 | 79.78 | 3,442,208 | +6.28(+8.54%) |
Jan 06, 2021 | 74.09 | 77.50 | 71.81 | 73.50 | 3,979,490 | +4.70(+6.83%) |
Jan 05, 2021 | 60.60 | 69.51 | 60.43 | 68.80 | 2,842,359 | +6.47(+10.38%) |
Jan 04, 2021 | 59.77 | 67.50 | 59.12 | 62.33 | 3,218,996 | +4.97(+8.66%) |
Dec 31, 2020 | 57.36 | 57.36 | 57.36 | 2,790,823 | +0.30(+0.53%) | |
Dec 30, 2020 | 56.79 | 58.42 | 56.35 | 57.06 | 2,790,823 | +1.27(+2.28%) |
Dec 29, 2020 | 57.00 | 57.61 | 54.63 | 55.79 | 1,717,724 | -0.86(-1.52%) |
Dec 28, 2020 | 59.31 | 63.46 | 55.56 | 56.65 | 3,494,109 | +1.88(+3.43%) |
Dec 24, 2020 | 58.25 | 58.42 | 53.17 | 54.77 | 2,340,300 | -3.62(-6.20%) |
Dec 23, 2020 | 68.00 | 68.81 | 58.30 | 58.39 | 3,691,155 | -6.40(-9.88%) |
Dec 22, 2020 | 61.74 | 68.62 | 61.54 | 64.79 | 2,630,900 | +3.57(+5.83%) |
Dec 21, 2020 | 59.50 | 62.38 | 57.51 | 61.22 | 2,880,410 | +2.96(+5.08%) |
Dec 18, 2020 | 57.28 | 63.85 | 56.98 | 58.26 | 6,008,800 | +1.12(+1.96%) |
Dec 17, 2020 | 58.00 | 58.52 | 54.80 | 57.14 | 3,964,792 | -0.14(-0.24%) |
Dec 16, 2020 | 54.81 | 58.00 | 52.04 | 57.28 | 3,007,641 | +1.29(+2.30%) |
Dec 15, 2020 | 49.50 | 56.96 | 47.37 | 55.99 | 5,768,400 | +7.68(+15.90%) |
Dec 14, 2020 | 45.30 | 48.60 | 43.54 | 48.31 | 2,932,100 | +5.17(+11.98%) |
Dec 11, 2020 | 42.61 | 45.30 | 41.26 | 43.14 | 1,479,900 | +0.65(+1.53%) |
Dec 10, 2020 | 40.98 | 44.30 | 40.18 | 42.49 | 1,285,687 | +1.47(+3.58%) |
Dec 09, 2020 | 42.00 | 42.72 | 39.62 | 41.02 | 1,710,660 | -0.69(-1.65%) |
Dec 08, 2020 | 40.50 | 43.89 | 40.18 | 41.71 | 1,913,308 | +2.55(+6.51%) |
Dec 07, 2020 | 39.42 | 40.05 | 37.02 | 39.16 | 2,376,330 | -0.56(-1.41%) |
Dec 04, 2020 | 39.29 | 40.37 | 38.80 | 39.72 | 1,542,600 | +0.52(+1.33%) |
Dec 03, 2020 | 40.70 | 41.29 | 39.05 | 39.20 | 996,957 | -0.94(-2.34%) |
Dec 02, 2020 | 39.90 | 41.30 | 38.92 | 40.14 | 1,638,032 | -0.18(-0.45%) |
Dec 01, 2020 | 43.66 | 44.49 | 40.10 | 40.32 | 1,489,464 | -2.70(-6.28%) |
Nov 30, 2020 | 47.01 | 47.60 | 41.21 | 43.02 | 2,279,365 | -2.24(-4.95%) |
Nov 27, 2020 | 43.67 | 48.05 | 43.66 | 45.26 | 2,318,700 | +2.17(+5.04%) |
Nov 25, 2020 | 41.12 | 44.08 | 40.96 | 43.09 | 1,167,400 | +0.56(+1.32%) |
Nov 24, 2020 | 41.16 | 44.53 | 40.15 | 42.53 | 2,565,351 | +1.69(+4.14%) |
Nov 23, 2020 | 40.00 | 41.05 | 38.26 | 40.84 | 2,025,514 | -0.87(-2.09%) |
Nov 20, 2020 | 40.40 | 42.25 | 40.10 | 41.71 | 2,120,000 | +1.63(+4.07%) |
Nov 19, 2020 | 40.56 | 40.73 | 39.15 | 40.08 | 1,439,260 | +0.21(+0.53%) |
Nov 18, 2020 | 42.50 | 43.36 | 39.62 | 39.87 | 1,917,459 | -3.71(-8.51%) |
Nov 17, 2020 | 47.10 | 47.52 | 41.73 | 43.58 | 1,531,940 | -0.10(-0.24%) |
Nov 16, 2020 | 43.14 | 44.00 | 42.00 | 43.68 | 1,597,825 | +0.21(+0.48%) |
Nov 13, 2020 | 43.47 | 44.34 | 42.76 | 43.48 | 1,056,000 | +0.85(+1.98%) |
Nov 12, 2020 | 44.06 | 44.52 | 42.03 | 42.63 | 1,215,415 | -1.74(-3.93%) |
Nov 11, 2020 | 40.70 | 44.97 | 40.41 | 44.37 | 2,204,330 | +4.37(+10.94%) |
Nov 10, 2020 | 40.53 | 42.03 | 38.20 | 40.00 | 1,872,530 | -1.90(-4.53%) |
Nov 09, 2020 | 46.40 | 46.65 | 41.79 | 41.90 | 2,181,570 | -2.66(-5.97%) |
Nov 06, 2020 | 45.00 | 47.69 | 42.80 | 44.56 | 3,633,000 | +0.27(+0.62%) |
Nov 05, 2020 | 38.69 | 44.58 | 38.69 | 44.28 | 2,889,330 | +6.94(+18.59%) |
Nov 04, 2020 | 38.00 | 38.40 | 36.60 | 37.34 | 3,253,485 | -2.69(-6.71%) |
Nov 03, 2020 | 39.81 | 40.09 | 38.22 | 40.03 | 1,251,380 | +0.20(+0.51%) |