Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 110.00 | 113.00 | 108.00 | 110.00 | 41,215 | -2.00(-1.79%) |
Jan 28, 2021 | 113.00 | 116.00 | 111.00 | 112.00 | 53,082 | -5.00(-4.27%) |
Jan 27, 2021 | 120.00 | 124.00 | 113.00 | 117.00 | 53,395 | -9.00(-7.14%) |
Jan 26, 2021 | 127.00 | 128.00 | 122.00 | 126.00 | 42,483 | +2.00(+1.61%) |
Jan 25, 2021 | 132.00 | 133.00 | 122.00 | 124.00 | 60,944 | -3.00(-2.36%) |
Jan 22, 2021 | 121.00 | 136.00 | 121.00 | 127.00 | 155,895 | -4.00(-3.05%) |
Jan 21, 2021 | 115.00 | 136.00 | 113.00 | 131.00 | 336,455 | +22.00(+20.18%) |
Jan 20, 2021 | 109.00 | 110.00 | 105.00 | 109.00 | 35,558 | +1.00(+0.93%) |
Jan 19, 2021 | 106.00 | 108.00 | 104.00 | 108.00 | 44,607 | +3.00(+2.86%) |
Jan 15, 2021 | 106.00 | 109.00 | 104.00 | 105.00 | 31,370 | -5.00(-4.55%) |
Jan 14, 2021 | 110.00 | 112.00 | 105.00 | 110.00 | 28,676 | +1.00(+0.92%) |
Jan 13, 2021 | 113.00 | 115.00 | 105.00 | 109.00 | 39,373 | -4.00(-3.54%) |
Jan 12, 2021 | 109.00 | 119.00 | 109.00 | 113.00 | 54,760 | +7.00(+6.60%) |
Jan 11, 2021 | 117.00 | 117.00 | 101.00 | 106.00 | 75,152 | -4.00(-3.64%) |
Jan 08, 2021 | 98.00 | 110.00 | 96.00 | 110.00 | 76,028 | +14.00(+14.58%) |
Jan 07, 2021 | 97.00 | 97.99 | 93.00 | 96.00 | 29,094 | +3.00(+3.23%) |
Jan 06, 2021 | 95.50 | 98.00 | 91.80 | 93.00 | 29,496 | -1.02(-1.08%) |
Jan 05, 2021 | 88.80 | 96.00 | 88.80 | 94.02 | 29,540 | +5.02(+5.64%) |
Jan 04, 2021 | 89.00 | 90.00 | 86.01 | 89.00 | 33,167 | +1.75(+2.01%) |
Dec 31, 2020 | 87.25 | 87.25 | 87.25 | 73,857 | -3.75(-4.12%) | |
Dec 30, 2020 | 88.00 | 96.00 | 88.00 | 91.00 | 73,857 | +4.00(+4.60%) |
Dec 29, 2020 | 92.00 | 94.00 | 87.00 | 87.00 | 68,056 | -6.00(-6.45%) |
Dec 28, 2020 | 96.00 | 96.00 | 90.00 | 93.00 | 46,967 | -3.01(-3.14%) |
Dec 24, 2020 | 99.66 | 101.00 | 95.13 | 96.01 | 24,041 | -2.99(-3.02%) |
Dec 23, 2020 | 96.00 | 101.00 | 95.00 | 99.00 | 44,980 | +1.00(+1.02%) |
Dec 22, 2020 | 106.00 | 106.00 | 95.00 | 98.00 | 83,789 | -6.00(-5.77%) |
Dec 21, 2020 | 112.00 | 113.00 | 102.00 | 104.00 | 77,638 | -9.00(-7.96%) |
Dec 18, 2020 | 117.00 | 120.00 | 112.00 | 113.00 | 64,084 | +2.00(+1.80%) |
Dec 17, 2020 | 122.00 | 123.00 | 111.00 | 111.00 | 161,944 | -29.00(-20.71%) |
Dec 16, 2020 | 142.00 | 145.00 | 137.00 | 140.00 | 44,947 | +0.00(+0.00%) |
Dec 15, 2020 | 132.00 | 141.00 | 130.00 | 140.00 | 37,219 | +8.00(+6.06%) |
Dec 14, 2020 | 130.00 | 133.00 | 126.00 | 132.00 | 31,400 | +3.00(+2.33%) |
Dec 11, 2020 | 135.00 | 136.00 | 123.00 | 129.00 | 52,240 | -3.00(-2.27%) |
Dec 10, 2020 | 130.00 | 140.00 | 126.00 | 132.00 | 38,818 | +3.00(+2.33%) |
Dec 09, 2020 | 139.00 | 142.00 | 128.00 | 129.00 | 65,933 | -7.00(-5.15%) |
Dec 08, 2020 | 125.00 | 137.00 | 123.00 | 136.00 | 39,679 | +13.00(+10.57%) |
Dec 07, 2020 | 129.00 | 131.00 | 123.00 | 123.00 | 46,172 | -7.00(-5.38%) |
Dec 04, 2020 | 135.00 | 137.00 | 126.00 | 130.00 | 40,389 | -1.00(-0.76%) |
Dec 03, 2020 | 137.00 | 144.00 | 130.00 | 131.00 | 36,486 | -8.00(-5.76%) |
Dec 02, 2020 | 127.00 | 140.00 | 124.00 | 139.00 | 58,675 | +2.00(+1.46%) |
Dec 01, 2020 | 148.00 | 151.00 | 136.00 | 137.00 | 58,998 | -1.00(-0.72%) |
Nov 30, 2020 | 159.00 | 159.00 | 138.00 | 138.00 | 110,842 | -20.00(-12.66%) |
Nov 27, 2020 | 178.83 | 183.82 | 155.00 | 158.00 | 179,131 | -6.00(-3.66%) |
Nov 25, 2020 | 132.00 | 178.00 | 125.00 | 164.00 | 297,934 | +24.00(+17.14%) |
Nov 24, 2020 | 155.00 | 155.00 | 135.00 | 140.00 | 120,247 | -2.00(-1.41%) |
Nov 23, 2020 | 138.00 | 159.00 | 131.00 | 142.00 | 219,023 | +19.00(+15.45%) |
Nov 20, 2020 | 139.00 | 141.00 | 121.00 | 123.00 | 82,987 | -12.00(-8.89%) |
Nov 19, 2020 | 115.00 | 136.00 | 107.00 | 135.00 | 68,303 | +24.00(+21.62%) |
Nov 18, 2020 | 118.00 | 120.00 | 111.00 | 111.00 | 26,018 | -4.00(-3.48%) |
Nov 17, 2020 | 113.00 | 119.00 | 110.00 | 115.00 | 36,121 | +5.00(+4.55%) |
Nov 16, 2020 | 104.00 | 115.00 | 103.00 | 110.00 | 32,642 | +6.00(+5.77%) |
Nov 13, 2020 | 105.00 | 105.00 | 100.00 | 104.00 | 14,317 | +0.00(+0.00%) |
Nov 12, 2020 | 105.00 | 105.00 | 101.00 | 104.00 | 10,976 | -1.00(-0.95%) |
Nov 11, 2020 | 103.00 | 105.00 | 99.00 | 105.00 | 30,306 | +3.00(+2.94%) |
Nov 10, 2020 | 103.00 | 103.00 | 98.00 | 102.00 | 18,666 | -3.00(-2.86%) |
Nov 09, 2020 | 102.00 | 108.00 | 100.00 | 105.00 | 26,168 | -2.00(-1.87%) |
Nov 06, 2020 | 97.00 | 110.00 | 95.00 | 107.00 | 37,813 | +10.01(+10.32%) |
Nov 05, 2020 | 94.81 | 98.00 | 92.88 | 96.99 | 27,953 | +4.52(+4.89%) |
Nov 04, 2020 | 95.00 | 96.70 | 90.00 | 92.47 | 27,476 | -2.53(-2.66%) |
Nov 03, 2020 | 97.00 | 98.00 | 93.00 | 95.00 | 14,985 | -1.00(-1.04%) |