Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 110.60 | 115.60 | 106.80 | 110.40 | 98,975 | +2.20(+2.03%) |
Jan 28, 2021 | 108.20 | 111.60 | 102.40 | 108.20 | 69,455 | +0.60(+0.56%) |
Jan 27, 2021 | 109.60 | 112.60 | 105.20 | 107.60 | 102,136 | -5.20(-4.61%) |
Jan 26, 2021 | 113.80 | 114.60 | 112.40 | 112.80 | 84,718 | -1.20(-1.05%) |
Jan 25, 2021 | 116.80 | 117.20 | 110.60 | 114.00 | 70,087 | -0.20(-0.18%) |
Jan 22, 2021 | 117.40 | 120.00 | 113.40 | 114.20 | 81,440 | -3.20(-2.73%) |
Jan 21, 2021 | 115.00 | 118.00 | 109.20 | 117.40 | 97,553 | +4.60(+4.08%) |
Jan 20, 2021 | 108.00 | 120.80 | 106.20 | 112.80 | 150,795 | +4.80(+4.44%) |
Jan 19, 2021 | 104.00 | 108.60 | 102.80 | 108.00 | 94,764 | +5.00(+4.85%) |
Jan 15, 2021 | 103.60 | 105.00 | 101.20 | 103.00 | 76,740 | -1.20(-1.15%) |
Jan 14, 2021 | 105.00 | 105.80 | 102.60 | 104.20 | 83,164 | +0.20(+0.19%) |
Jan 13, 2021 | 111.60 | 111.80 | 102.40 | 104.00 | 169,905 | +1.40(+1.36%) |
Jan 12, 2021 | 105.80 | 106.00 | 101.00 | 102.60 | 68,244 | -2.20(-2.10%) |
Jan 11, 2021 | 102.20 | 108.40 | 101.20 | 104.80 | 96,450 | +2.80(+2.75%) |
Jan 08, 2021 | 103.40 | 105.00 | 99.00 | 102.00 | 74,945 | -0.40(-0.39%) |
Jan 07, 2021 | 100.40 | 104.00 | 99.00 | 102.40 | 100,978 | +4.40(+4.49%) |
Jan 06, 2021 | 100.80 | 104.00 | 95.20 | 98.00 | 99,057 | +0.00(+0.00%) |
Jan 05, 2021 | 94.00 | 99.00 | 93.40 | 98.00 | 113,044 | +3.40(+3.59%) |
Jan 04, 2021 | 98.80 | 100.60 | 93.20 | 94.60 | 97,847 | -3.80(-3.86%) |
Dec 31, 2020 | 98.40 | 98.40 | 98.40 | 227,552 | -3.00(-2.96%) | |
Dec 30, 2020 | 99.40 | 108.00 | 94.60 | 101.40 | 227,552 | +0.40(+0.40%) |
Dec 29, 2020 | 113.60 | 116.40 | 100.20 | 101.00 | 309,579 | -9.00(-8.18%) |
Dec 28, 2020 | 127.00 | 135.40 | 107.00 | 110.00 | 798,623 | -391.80(-78.08%) |
Dec 24, 2020 | 513.00 | 516.00 | 488.80 | 501.80 | 5,685 | -2.20(-0.44%) |
Dec 23, 2020 | 546.20 | 567.88 | 490.00 | 504.00 | 8,923 | -42.20(-7.73%) |
Dec 22, 2020 | 519.40 | 550.60 | 513.30 | 546.20 | 4,981 | +29.80(+5.77%) |
Dec 21, 2020 | 510.00 | 521.80 | 492.00 | 516.40 | 9,377 | -2.20(-0.42%) |
Dec 18, 2020 | 563.40 | 563.70 | 514.20 | 518.60 | 30,075 | -34.00(-6.15%) |
Dec 17, 2020 | 570.00 | 580.00 | 540.00 | 552.60 | 10,158 | -16.00(-2.81%) |
Dec 16, 2020 | 595.00 | 605.60 | 565.20 | 568.60 | 9,302 | -26.00(-4.37%) |
Dec 15, 2020 | 582.00 | 596.60 | 565.40 | 594.60 | 4,525 | +19.60(+3.41%) |
Dec 14, 2020 | 569.00 | 598.00 | 562.60 | 575.00 | 9,157 | +23.80(+4.32%) |
Dec 11, 2020 | 567.60 | 600.00 | 541.00 | 551.20 | 8,360 | -15.60(-2.75%) |
Dec 10, 2020 | 561.80 | 585.00 | 550.00 | 566.80 | 10,704 | +8.80(+1.58%) |
Dec 09, 2020 | 610.00 | 619.83 | 553.80 | 558.00 | 15,035 | -55.00(-8.97%) |
Dec 08, 2020 | 608.60 | 616.00 | 566.00 | 613.00 | 20,249 | -0.40(-0.07%) |
Dec 07, 2020 | 519.40 | 614.00 | 519.40 | 613.40 | 13,717 | +74.60(+13.85%) |
Dec 04, 2020 | 526.40 | 542.20 | 511.40 | 538.80 | 6,850 | +32.00(+6.31%) |
Dec 03, 2020 | 486.00 | 513.40 | 478.80 | 506.80 | 5,079 | +18.00(+3.68%) |
Dec 02, 2020 | 492.20 | 492.20 | 471.60 | 488.80 | 5,647 | -2.80(-0.57%) |
Dec 01, 2020 | 519.20 | 519.20 | 485.20 | 491.60 | 10,120 | -13.20(-2.61%) |
Nov 30, 2020 | 551.40 | 560.00 | 493.20 | 504.80 | 9,977 | -24.20(-4.57%) |
Nov 27, 2020 | 482.00 | 538.60 | 482.00 | 529.00 | 4,050 | +49.00(+10.21%) |
Nov 25, 2020 | 492.40 | 494.20 | 472.00 | 480.00 | 8,155 | -13.20(-2.68%) |
Nov 24, 2020 | 501.00 | 501.00 | 477.80 | 493.20 | 6,125 | +3.60(+0.74%) |
Nov 23, 2020 | 487.60 | 509.12 | 470.60 | 489.60 | 8,260 | -7.20(-1.45%) |
Nov 20, 2020 | 417.00 | 500.00 | 412.00 | 496.80 | 34,200 | +77.20(+18.40%) |
Nov 19, 2020 | 409.00 | 420.00 | 405.20 | 419.60 | 6,037 | +10.80(+2.64%) |
Nov 18, 2020 | 419.20 | 426.60 | 407.40 | 408.80 | 7,451 | -7.40(-1.78%) |
Nov 17, 2020 | 423.60 | 428.00 | 413.20 | 416.20 | 10,701 | -3.80(-0.90%) |
Nov 16, 2020 | 432.20 | 436.40 | 418.00 | 420.00 | 7,791 | -7.80(-1.82%) |
Nov 13, 2020 | 440.70 | 440.70 | 417.60 | 427.80 | 10,110 | +7.80(+1.86%) |
Nov 12, 2020 | 414.60 | 425.20 | 412.00 | 420.00 | 5,084 | +1.80(+0.43%) |
Nov 11, 2020 | 436.60 | 451.70 | 409.40 | 418.20 | 4,599 | -15.80(-3.64%) |
Nov 10, 2020 | 404.40 | 468.20 | 399.20 | 434.00 | 11,119 | +33.80(+8.45%) |
Nov 09, 2020 | 413.00 | 415.60 | 394.90 | 400.20 | 10,066 | -7.80(-1.91%) |
Nov 06, 2020 | 421.60 | 424.60 | 393.40 | 408.00 | 17,055 | +6.40(+1.59%) |
Nov 05, 2020 | 447.00 | 447.00 | 400.60 | 401.60 | 10,627 | -37.40(-8.52%) |
Nov 04, 2020 | 433.20 | 456.30 | 424.40 | 439.00 | 13,612 | +3.40(+0.78%) |
Nov 03, 2020 | 437.80 | 450.10 | 410.00 | 435.60 | 15,314 | +2.60(+0.60%) |