Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 93.94 | 97.62 | 87.52 | 89.60 | 1,022,000 | -3.49(-3.75%) |
Jan 28, 2021 | 96.30 | 97.70 | 89.35 | 93.09 | 1,027,826 | -3.42(-3.54%) |
Jan 27, 2021 | 91.99 | 98.28 | 87.12 | 96.51 | 1,495,974 | -1.74(-1.77%) |
Jan 26, 2021 | 101.00 | 104.07 | 98.15 | 98.25 | 1,111,866 | -2.00(-2.00%) |
Jan 25, 2021 | 102.45 | 109.98 | 98.01 | 100.25 | 1,537,027 | -0.28(-0.28%) |
Jan 22, 2021 | 95.91 | 101.05 | 94.00 | 100.53 | 912,900 | +3.48(+3.59%) |
Jan 21, 2021 | 93.39 | 99.28 | 91.77 | 97.05 | 1,342,164 | +5.79(+6.34%) |
Jan 20, 2021 | 88.79 | 95.10 | 88.00 | 91.26 | 1,424,761 | +4.48(+5.16%) |
Jan 19, 2021 | 82.93 | 87.58 | 78.73 | 86.78 | 1,221,369 | +6.77(+8.46%) |
Jan 15, 2021 | 81.68 | 81.99 | 76.14 | 80.01 | 1,163,200 | -3.18(-3.82%) |
Jan 14, 2021 | 85.99 | 86.82 | 82.58 | 83.19 | 783,589 | -2.02(-2.37%) |
Jan 13, 2021 | 87.40 | 88.45 | 84.12 | 85.21 | 766,738 | -0.97(-1.13%) |
Jan 12, 2021 | 87.29 | 89.73 | 84.58 | 86.18 | 986,711 | +0.35(+0.41%) |
Jan 11, 2021 | 82.75 | 86.45 | 81.00 | 85.83 | 942,141 | +1.54(+1.83%) |
Jan 08, 2021 | 89.93 | 90.00 | 82.34 | 84.29 | 1,285,100 | -3.75(-4.26%) |
Jan 07, 2021 | 92.69 | 93.13 | 85.31 | 88.04 | 1,433,764 | +3.18(+3.75%) |
Jan 06, 2021 | 78.50 | 89.60 | 78.25 | 84.86 | 2,254,408 | +9.55(+12.68%) |
Jan 05, 2021 | 69.00 | 77.86 | 69.00 | 75.31 | 1,332,818 | +5.98(+8.63%) |
Jan 04, 2021 | 71.22 | 73.82 | 68.92 | 69.33 | 808,846 | -1.49(-2.10%) |
Dec 31, 2020 | 70.82 | 70.82 | 70.82 | 814,478 | -2.11(-2.89%) | |
Dec 30, 2020 | 69.53 | 73.70 | 69.28 | 72.92 | 814,478 | +4.02(+5.83%) |
Dec 29, 2020 | 75.12 | 75.44 | 67.24 | 68.91 | 1,203,137 | -5.19(-7.00%) |
Dec 28, 2020 | 74.83 | 76.24 | 73.04 | 74.10 | 881,299 | +1.48(+2.04%) |
Dec 24, 2020 | 77.35 | 77.80 | 72.04 | 72.62 | 688,900 | -4.61(-5.97%) |
Dec 23, 2020 | 79.60 | 80.87 | 76.82 | 77.23 | 935,903 | -1.78(-2.25%) |
Dec 22, 2020 | 79.10 | 80.99 | 75.20 | 79.01 | 1,077,808 | +1.49(+1.92%) |
Dec 21, 2020 | 72.00 | 78.59 | 70.27 | 77.52 | 1,654,956 | +1.94(+2.57%) |
Dec 18, 2020 | 73.43 | 76.63 | 72.73 | 75.58 | 4,032,600 | +2.31(+3.15%) |
Dec 17, 2020 | 71.42 | 73.55 | 69.61 | 73.27 | 951,277 | +2.60(+3.68%) |
Dec 16, 2020 | 71.01 | 71.23 | 67.22 | 70.67 | 1,107,942 | -0.40(-0.56%) |
Dec 15, 2020 | 67.04 | 72.45 | 65.75 | 71.07 | 1,981,591 | +6.24(+9.63%) |
Dec 14, 2020 | 64.01 | 67.89 | 61.56 | 64.83 | 2,566,674 | +2.68(+4.31%) |
Dec 11, 2020 | 58.06 | 62.56 | 57.34 | 62.15 | 1,248,400 | +4.30(+7.43%) |
Dec 10, 2020 | 57.78 | 60.70 | 57.20 | 57.85 | 804,161 | -0.54(-0.92%) |
Dec 09, 2020 | 59.61 | 60.73 | 57.17 | 58.39 | 1,108,457 | -0.51(-0.87%) |
Dec 08, 2020 | 55.51 | 58.99 | 54.95 | 58.90 | 914,268 | +3.53(+6.38%) |
Dec 07, 2020 | 59.18 | 59.33 | 54.92 | 55.37 | 1,182,444 | -3.97(-6.69%) |
Dec 04, 2020 | 59.55 | 60.35 | 57.98 | 59.34 | 728,500 | +0.66(+1.12%) |
Dec 03, 2020 | 59.49 | 60.16 | 57.50 | 58.68 | 621,007 | -0.98(-1.64%) |
Dec 02, 2020 | 57.81 | 60.93 | 56.56 | 59.66 | 827,386 | +1.15(+1.97%) |
Dec 01, 2020 | 59.73 | 60.70 | 58.40 | 58.51 | 811,031 | +0.43(+0.74%) |
Nov 30, 2020 | 61.97 | 63.61 | 57.26 | 58.08 | 1,194,086 | -3.79(-6.13%) |
Nov 27, 2020 | 60.00 | 62.18 | 59.20 | 61.87 | 623,400 | +2.49(+4.19%) |
Nov 25, 2020 | 57.78 | 61.25 | 55.83 | 59.38 | 1,226,700 | +1.24(+2.13%) |
Nov 24, 2020 | 58.52 | 61.77 | 56.69 | 58.14 | 1,265,143 | +0.38(+0.66%) |
Nov 23, 2020 | 55.35 | 57.95 | 54.71 | 57.76 | 734,643 | +3.66(+6.77%) |
Nov 20, 2020 | 55.43 | 56.27 | 53.51 | 54.10 | 771,200 | -1.71(-3.06%) |
Nov 19, 2020 | 56.20 | 56.39 | 53.52 | 55.81 | 1,023,405 | -0.39(-0.69%) |
Nov 18, 2020 | 60.58 | 60.58 | 56.15 | 56.20 | 1,122,647 | -2.96(-5.00%) |
Nov 17, 2020 | 61.29 | 62.34 | 58.88 | 59.16 | 994,544 | -2.03(-3.32%) |
Nov 16, 2020 | 62.17 | 62.17 | 58.54 | 61.19 | 1,155,308 | +0.88(+1.46%) |
Nov 13, 2020 | 61.09 | 61.42 | 59.36 | 60.31 | 708,000 | +0.85(+1.43%) |
Nov 12, 2020 | 63.35 | 63.42 | 58.50 | 59.46 | 969,032 | -4.14(-6.51%) |
Nov 11, 2020 | 61.91 | 64.37 | 61.91 | 63.60 | 1,155,666 | +2.21(+3.60%) |
Nov 10, 2020 | 58.33 | 62.03 | 57.25 | 61.39 | 1,381,661 | +3.56(+6.16%) |
Nov 09, 2020 | 58.25 | 60.60 | 56.19 | 57.83 | 1,848,442 | +4.19(+7.81%) |
Nov 06, 2020 | 55.26 | 56.47 | 53.13 | 53.64 | 2,023,800 | -3.71(-6.47%) |
Nov 05, 2020 | 53.46 | 58.07 | 53.13 | 57.35 | 1,447,708 | +5.71(+11.06%) |
Nov 04, 2020 | 52.83 | 53.73 | 48.63 | 51.64 | 1,622,247 | -3.09(-5.65%) |
Nov 03, 2020 | 56.75 | 58.01 | 53.90 | 54.73 | 755,357 | -0.75(-1.35%) |