Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 353.00 | 355.00 | 328.00 | 334.00 | 4,049 | -21.00(-5.92%) |
Jan 28, 2021 | 332.00 | 369.00 | 328.00 | 355.00 | 10,843 | +31.00(+9.57%) |
Jan 27, 2021 | 351.00 | 362.00 | 323.00 | 324.00 | 5,878 | -29.00(-8.22%) |
Jan 26, 2021 | 379.00 | 379.00 | 352.00 | 353.00 | 3,046 | -18.00(-4.85%) |
Jan 25, 2021 | 368.00 | 382.00 | 355.00 | 371.00 | 3,581 | +12.00(+3.34%) |
Jan 22, 2021 | 358.00 | 364.72 | 335.00 | 359.00 | 4,886 | -6.00(-1.64%) |
Jan 21, 2021 | 373.00 | 382.00 | 360.00 | 365.00 | 4,442 | -8.00(-2.14%) |
Jan 20, 2021 | 381.00 | 388.00 | 361.00 | 373.00 | 4,170 | -12.00(-3.12%) |
Jan 19, 2021 | 391.00 | 392.00 | 360.00 | 385.00 | 13,534 | -30.00(-7.23%) |
Jan 15, 2021 | 428.00 | 428.50 | 399.00 | 415.00 | 5,639 | -19.00(-4.38%) |
Jan 14, 2021 | 445.00 | 457.00 | 393.00 | 434.00 | 19,180 | +9.00(+2.12%) |
Jan 13, 2021 | 455.00 | 486.00 | 424.00 | 425.00 | 16,375 | -30.00(-6.59%) |
Jan 12, 2021 | 450.00 | 456.00 | 430.00 | 455.00 | 3,237 | +10.00(+2.25%) |
Jan 11, 2021 | 405.00 | 457.00 | 401.00 | 445.00 | 8,857 | +41.00(+10.15%) |
Jan 08, 2021 | 392.00 | 410.00 | 383.00 | 404.00 | 6,548 | +43.00(+11.91%) |
Jan 07, 2021 | 365.00 | 374.00 | 358.00 | 361.00 | 4,480 | +1.00(+0.28%) |
Jan 06, 2021 | 367.00 | 385.00 | 360.00 | 360.00 | 3,824 | -7.00(-1.91%) |
Jan 05, 2021 | 355.00 | 374.00 | 352.00 | 367.00 | 2,782 | +17.00(+4.86%) |
Jan 04, 2021 | 364.00 | 375.00 | 341.00 | 350.00 | 2,784 | -4.00(-1.13%) |
Dec 31, 2020 | 354.00 | 354.00 | 354.00 | 3,655 | -16.00(-4.32%) | |
Dec 30, 2020 | 374.00 | 380.00 | 355.00 | 370.00 | 3,655 | -13.00(-3.39%) |
Dec 29, 2020 | 400.00 | 421.00 | 333.00 | 383.00 | 18,422 | -1.00(-0.26%) |
Dec 28, 2020 | 329.00 | 402.00 | 320.00 | 384.00 | 23,077 | +70.00(+22.29%) |
Dec 24, 2020 | 300.00 | 333.00 | 298.00 | 314.00 | 8,311 | +18.00(+6.08%) |
Dec 23, 2020 | 286.00 | 300.00 | 283.00 | 296.00 | 2,437 | +7.00(+2.42%) |
Dec 22, 2020 | 301.00 | 303.00 | 285.00 | 289.00 | 1,530 | -9.00(-3.02%) |
Dec 21, 2020 | 280.00 | 299.00 | 279.00 | 298.00 | 1,792 | +14.00(+4.93%) |
Dec 18, 2020 | 302.00 | 308.00 | 282.00 | 284.00 | 3,423 | -21.00(-6.89%) |
Dec 17, 2020 | 290.00 | 308.00 | 288.00 | 305.00 | 2,198 | +15.00(+5.17%) |
Dec 16, 2020 | 299.00 | 303.00 | 280.00 | 290.00 | 3,176 | -1.00(-0.34%) |
Dec 15, 2020 | 317.00 | 318.00 | 280.00 | 291.00 | 5,036 | -23.00(-7.32%) |
Dec 14, 2020 | 273.00 | 323.00 | 269.00 | 314.00 | 17,507 | +53.00(+20.31%) |
Dec 11, 2020 | 262.00 | 265.00 | 257.00 | 261.00 | 780 | -1.00(-0.38%) |
Dec 10, 2020 | 261.00 | 273.00 | 257.00 | 262.00 | 2,653 | -2.00(-0.76%) |
Dec 09, 2020 | 278.00 | 283.00 | 260.00 | 264.00 | 2,281 | -11.00(-4.00%) |
Dec 08, 2020 | 266.00 | 277.00 | 265.00 | 275.00 | 2,569 | +6.00(+2.23%) |
Dec 07, 2020 | 285.00 | 284.60 | 264.40 | 269.00 | 3,089 | -3.00(-1.10%) |
Dec 04, 2020 | 258.00 | 274.10 | 258.00 | 272.00 | 2,039 | +14.00(+5.43%) |
Dec 03, 2020 | 259.00 | 265.00 | 255.00 | 258.00 | 1,618 | -1.00(-0.39%) |
Dec 02, 2020 | 255.00 | 263.00 | 252.00 | 259.00 | 1,824 | -1.00(-0.38%) |
Dec 01, 2020 | 269.00 | 274.00 | 256.00 | 260.00 | 2,517 | -5.00(-1.89%) |
Nov 30, 2020 | 276.00 | 278.00 | 240.00 | 265.00 | 7,175 | -8.00(-2.93%) |
Nov 27, 2020 | 277.00 | 278.00 | 269.00 | 273.00 | 1,744 | +0.00(+0.00%) |
Nov 25, 2020 | 276.00 | 281.03 | 271.00 | 273.00 | 3,012 | -6.00(-2.15%) |
Nov 24, 2020 | 290.00 | 299.00 | 274.00 | 279.00 | 4,396 | -10.00(-3.46%) |
Nov 23, 2020 | 289.00 | 291.00 | 274.00 | 289.00 | 6,831 | +11.00(+3.96%) |
Nov 20, 2020 | 305.00 | 309.00 | 276.00 | 278.00 | 6,108 | -14.00(-4.79%) |
Nov 19, 2020 | 283.00 | 297.00 | 275.00 | 292.00 | 5,827 | +10.00(+3.55%) |
Nov 18, 2020 | 269.00 | 291.00 | 268.00 | 282.00 | 8,036 | +12.00(+4.44%) |
Nov 17, 2020 | 246.00 | 279.00 | 246.00 | 270.00 | 8,718 | +21.00(+8.43%) |
Nov 16, 2020 | 248.00 | 267.00 | 248.00 | 249.00 | 7,430 | -2.00(-0.80%) |
Nov 13, 2020 | 251.00 | 254.00 | 242.00 | 251.00 | 9,091 | -2.00(-0.79%) |
Nov 12, 2020 | 277.00 | 289.00 | 247.00 | 253.00 | 23,902 | -33.00(-11.54%) |
Nov 11, 2020 | 295.00 | 315.00 | 275.00 | 286.00 | 67,313 | -77.00(-21.21%) |
Nov 10, 2020 | 301.00 | 388.00 | 272.00 | 363.00 | 1,318,858 | +150.00(+70.42%) |
Nov 09, 2020 | 210.00 | 221.00 | 199.00 | 213.00 | 2,042 | +17.00(+8.67%) |
Nov 06, 2020 | 200.00 | 207.00 | 195.00 | 196.00 | 1,043 | -1.00(-0.51%) |
Nov 05, 2020 | 193.00 | 200.00 | 190.00 | 197.00 | 840 | +5.00(+2.60%) |
Nov 04, 2020 | 196.00 | 200.00 | 183.00 | 192.00 | 1,251 | -7.00(-3.52%) |
Nov 03, 2020 | 199.00 | 202.00 | 199.00 | 199.00 | 360 | -3.00(-1.49%) |