Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 117.30 | 118.48 | 96.50 | 102.60 | 152,250 | -0.70(-0.68%) |
Jan 28, 2021 | 140.20 | 150.00 | 102.00 | 103.30 | 348,985 | -46.60(-31.09%) |
Jan 27, 2021 | 155.00 | 156.00 | 138.00 | 149.90 | 449,454 | +29.90(+24.92%) |
Jan 26, 2021 | 129.10 | 131.60 | 115.90 | 120.00 | 230,145 | -9.60(-7.41%) |
Jan 25, 2021 | 95.00 | 130.00 | 93.90 | 129.60 | 317,258 | +41.80(+47.61%) |
Jan 22, 2021 | 85.40 | 89.40 | 83.70 | 87.80 | 75,390 | +2.70(+3.17%) |
Jan 21, 2021 | 87.30 | 87.30 | 84.08 | 85.10 | 17,683 | -1.10(-1.28%) |
Jan 20, 2021 | 89.00 | 90.90 | 83.50 | 86.20 | 29,829 | -2.70(-3.04%) |
Jan 19, 2021 | 92.50 | 94.00 | 86.10 | 88.90 | 65,370 | -3.40(-3.68%) |
Jan 15, 2021 | 87.50 | 94.90 | 87.50 | 92.30 | 31,400 | +4.50(+5.13%) |
Jan 14, 2021 | 87.60 | 90.30 | 87.10 | 87.80 | 28,167 | +1.50(+1.74%) |
Jan 13, 2021 | 84.70 | 87.50 | 82.50 | 86.30 | 40,522 | +0.20(+0.23%) |
Jan 12, 2021 | 87.40 | 88.20 | 83.80 | 86.10 | 24,847 | -1.25(-1.43%) |
Jan 11, 2021 | 85.60 | 88.70 | 85.00 | 87.35 | 13,563 | +0.45(+0.52%) |
Jan 08, 2021 | 89.20 | 91.50 | 85.80 | 86.90 | 20,070 | -2.30(-2.58%) |
Jan 07, 2021 | 87.70 | 90.80 | 87.10 | 89.20 | 19,631 | +2.30(+2.65%) |
Jan 06, 2021 | 87.60 | 89.55 | 85.60 | 86.90 | 30,870 | -0.70(-0.80%) |
Jan 05, 2021 | 80.30 | 89.00 | 80.10 | 87.60 | 48,636 | +7.40(+9.23%) |
Jan 04, 2021 | 75.50 | 80.86 | 74.20 | 80.20 | 30,311 | +4.40(+5.80%) |
Dec 31, 2020 | 75.80 | 75.80 | 75.80 | 28,481 | +1.30(+1.74%) | |
Dec 30, 2020 | 73.20 | 75.50 | 71.90 | 74.50 | 28,481 | +1.30(+1.78%) |
Dec 29, 2020 | 74.40 | 75.89 | 70.70 | 73.20 | 31,958 | -1.80(-2.40%) |
Dec 28, 2020 | 78.80 | 78.80 | 74.00 | 75.00 | 24,292 | -2.40(-3.10%) |
Dec 24, 2020 | 78.90 | 78.90 | 75.90 | 77.40 | 13,300 | +0.70(+0.91%) |
Dec 23, 2020 | 76.20 | 77.40 | 75.00 | 76.70 | 21,710 | +0.10(+0.13%) |
Dec 22, 2020 | 75.60 | 76.90 | 74.50 | 76.60 | 22,160 | +0.60(+0.79%) |
Dec 21, 2020 | 73.90 | 76.00 | 71.70 | 76.00 | 25,910 | +2.00(+2.70%) |
Dec 18, 2020 | 73.00 | 76.20 | 72.00 | 74.00 | 41,730 | +1.60(+2.21%) |
Dec 17, 2020 | 73.70 | 75.50 | 72.00 | 72.40 | 37,714 | -2.80(-3.72%) |
Dec 16, 2020 | 71.90 | 76.00 | 70.91 | 75.20 | 32,832 | +3.50(+4.88%) |
Dec 15, 2020 | 73.70 | 73.70 | 70.00 | 71.70 | 29,155 | -0.90(-1.24%) |
Dec 14, 2020 | 72.90 | 74.10 | 72.10 | 72.60 | 25,603 | -0.60(-0.82%) |
Dec 11, 2020 | 73.50 | 75.50 | 69.95 | 73.20 | 25,580 | +1.00(+1.39%) |
Dec 10, 2020 | 70.00 | 72.40 | 68.20 | 72.20 | 32,045 | +1.80(+2.56%) |
Dec 09, 2020 | 74.60 | 77.55 | 69.67 | 70.40 | 50,981 | -3.70(-4.99%) |
Dec 08, 2020 | 72.10 | 74.48 | 70.70 | 74.10 | 48,154 | +1.80(+2.49%) |
Dec 07, 2020 | 77.10 | 77.10 | 72.00 | 72.30 | 60,009 | -3.00(-3.98%) |
Dec 04, 2020 | 76.00 | 76.80 | 73.60 | 75.30 | 50,730 | -0.20(-0.26%) |
Dec 03, 2020 | 76.80 | 78.50 | 74.70 | 75.50 | 21,991 | -1.90(-2.45%) |
Dec 02, 2020 | 76.80 | 79.00 | 76.40 | 77.40 | 26,566 | -0.10(-0.13%) |
Dec 01, 2020 | 78.30 | 79.10 | 73.90 | 77.50 | 32,534 | -0.80(-1.02%) |
Nov 30, 2020 | 80.40 | 82.30 | 76.70 | 78.30 | 47,502 | -2.90(-3.57%) |
Nov 27, 2020 | 83.20 | 83.20 | 80.20 | 81.20 | 23,850 | -0.30(-0.37%) |
Nov 25, 2020 | 80.80 | 83.30 | 80.10 | 81.50 | 23,540 | -0.80(-0.97%) |
Nov 24, 2020 | 84.90 | 84.90 | 81.25 | 82.30 | 27,476 | +1.40(+1.73%) |
Nov 23, 2020 | 84.00 | 84.80 | 80.30 | 80.90 | 34,788 | -2.50(-3.00%) |
Nov 20, 2020 | 83.60 | 85.00 | 80.60 | 83.40 | 21,190 | -0.80(-0.95%) |
Nov 19, 2020 | 84.50 | 86.50 | 82.94 | 84.20 | 18,387 | +0.00(+0.00%) |
Nov 18, 2020 | 89.30 | 89.45 | 83.70 | 84.20 | 19,896 | -4.20(-4.75%) |
Nov 17, 2020 | 87.00 | 89.50 | 85.59 | 88.40 | 20,963 | +1.30(+1.49%) |
Nov 16, 2020 | 87.50 | 88.60 | 84.40 | 87.10 | 20,739 | +1.20(+1.40%) |
Nov 13, 2020 | 86.70 | 87.20 | 81.30 | 85.90 | 30,020 | +2.20(+2.63%) |
Nov 12, 2020 | 83.30 | 86.30 | 80.10 | 83.70 | 36,843 | +0.65(+0.78%) |
Nov 11, 2020 | 87.20 | 87.20 | 81.00 | 83.05 | 57,717 | -4.55(-5.19%) |
Nov 10, 2020 | 88.60 | 91.23 | 84.60 | 87.60 | 26,850 | -1.00(-1.13%) |
Nov 09, 2020 | 100.50 | 102.20 | 88.50 | 88.60 | 33,910 | -5.90(-6.24%) |
Nov 06, 2020 | 99.90 | 99.90 | 93.40 | 94.50 | 20,650 | -4.10(-4.16%) |
Nov 05, 2020 | 97.90 | 98.90 | 94.80 | 98.60 | 17,149 | +0.40(+0.41%) |
Nov 04, 2020 | 96.30 | 103.85 | 96.30 | 98.20 | 17,691 | +1.10(+1.13%) |
Nov 03, 2020 | 96.30 | 97.65 | 94.50 | 97.10 | 16,157 | +2.90(+3.08%) |