Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 107.00 | 114.05 | 105.00 | 109.45 | 63,980 | +2.95(+2.77%) |
Jan 28, 2021 | 104.90 | 112.20 | 103.90 | 106.50 | 49,991 | +2.10(+2.01%) |
Jan 27, 2021 | 110.50 | 113.50 | 102.30 | 104.40 | 79,771 | -8.90(-7.86%) |
Jan 26, 2021 | 125.30 | 125.80 | 112.60 | 113.30 | 56,546 | -8.90(-7.28%) |
Jan 25, 2021 | 124.00 | 126.80 | 115.30 | 122.20 | 71,032 | +0.30(+0.25%) |
Jan 22, 2021 | 121.90 | 123.57 | 117.10 | 121.90 | 77,700 | -0.50(-0.41%) |
Jan 21, 2021 | 132.00 | 136.40 | 120.10 | 122.40 | 112,091 | -9.20(-6.99%) |
Jan 20, 2021 | 149.10 | 152.50 | 128.50 | 131.60 | 365,692 | -17.90(-11.97%) |
Jan 19, 2021 | 143.50 | 154.90 | 142.50 | 149.50 | 85,466 | +8.50(+6.03%) |
Jan 15, 2021 | 135.30 | 149.90 | 134.35 | 141.00 | 80,310 | +2.70(+1.95%) |
Jan 14, 2021 | 123.60 | 142.60 | 123.60 | 138.30 | 81,734 | +15.80(+12.90%) |
Jan 13, 2021 | 115.90 | 130.30 | 114.00 | 122.50 | 59,740 | +6.50(+5.60%) |
Jan 12, 2021 | 120.30 | 121.70 | 113.60 | 116.00 | 53,573 | -4.70(-3.89%) |
Jan 11, 2021 | 117.70 | 123.90 | 113.80 | 120.70 | 98,513 | -1.70(-1.39%) |
Jan 08, 2021 | 112.10 | 132.10 | 112.00 | 122.40 | 101,840 | +8.60(+7.56%) |
Jan 07, 2021 | 106.30 | 115.50 | 103.90 | 113.80 | 55,818 | +10.60(+10.27%) |
Jan 06, 2021 | 101.70 | 111.60 | 100.30 | 103.20 | 68,028 | +1.90(+1.88%) |
Jan 05, 2021 | 106.70 | 109.10 | 99.70 | 101.30 | 62,674 | -6.00(-5.59%) |
Jan 04, 2021 | 109.00 | 111.50 | 104.10 | 107.30 | 42,493 | -1.20(-1.11%) |
Dec 31, 2020 | 108.50 | 108.50 | 108.50 | 52,656 | -10.20(-8.59%) | |
Dec 30, 2020 | 114.50 | 122.90 | 114.50 | 118.70 | 52,656 | +6.20(+5.51%) |
Dec 29, 2020 | 118.80 | 122.90 | 102.30 | 112.50 | 77,888 | -9.10(-7.48%) |
Dec 28, 2020 | 135.20 | 137.40 | 120.00 | 121.60 | 47,381 | -9.20(-7.03%) |
Dec 24, 2020 | 150.00 | 153.90 | 129.10 | 130.80 | 50,480 | -15.80(-10.78%) |
Dec 23, 2020 | 143.70 | 155.00 | 140.60 | 146.60 | 98,458 | +6.30(+4.49%) |
Dec 22, 2020 | 130.00 | 156.50 | 130.00 | 140.30 | 142,100 | +11.60(+9.01%) |
Dec 21, 2020 | 120.00 | 138.50 | 119.50 | 128.70 | 96,265 | +6.60(+5.41%) |
Dec 18, 2020 | 111.70 | 125.00 | 110.30 | 122.10 | 229,230 | +11.40(+10.30%) |
Dec 17, 2020 | 110.30 | 114.00 | 106.00 | 110.70 | 39,445 | +0.00(+0.00%) |
Dec 16, 2020 | 119.60 | 119.60 | 109.70 | 110.70 | 50,337 | -8.30(-6.97%) |
Dec 15, 2020 | 118.40 | 119.90 | 109.30 | 119.00 | 61,109 | +2.50(+2.15%) |
Dec 14, 2020 | 104.60 | 125.50 | 104.60 | 116.50 | 110,074 | +15.00(+14.78%) |
Dec 11, 2020 | 101.20 | 110.34 | 100.25 | 101.50 | 72,940 | -0.90(-0.88%) |
Dec 10, 2020 | 95.00 | 103.70 | 94.90 | 102.40 | 45,873 | +4.20(+4.28%) |
Dec 09, 2020 | 106.70 | 110.40 | 96.90 | 98.20 | 79,981 | -8.70(-8.14%) |
Dec 08, 2020 | 92.00 | 109.60 | 91.80 | 106.90 | 126,622 | +15.90(+17.47%) |
Dec 07, 2020 | 86.90 | 99.20 | 83.85 | 91.00 | 213,706 | +13.40(+17.27%) |
Dec 04, 2020 | 76.90 | 82.50 | 73.55 | 77.60 | 77,980 | +1.20(+1.57%) |
Dec 03, 2020 | 76.30 | 78.80 | 75.50 | 76.40 | 58,877 | -0.10(-0.13%) |
Dec 02, 2020 | 79.40 | 79.40 | 76.10 | 76.50 | 47,798 | -3.50(-4.38%) |
Dec 01, 2020 | 82.90 | 85.50 | 80.00 | 80.00 | 57,142 | -1.50(-1.84%) |
Nov 30, 2020 | 81.60 | 84.70 | 80.00 | 81.50 | 55,191 | +0.00(+0.00%) |
Nov 27, 2020 | 80.40 | 82.90 | 79.00 | 81.50 | 19,160 | +2.30(+2.90%) |
Nov 25, 2020 | 78.60 | 80.05 | 77.30 | 79.20 | 31,830 | +0.60(+0.76%) |
Nov 24, 2020 | 79.70 | 83.00 | 77.50 | 78.60 | 36,321 | -0.35(-0.44%) |
Nov 23, 2020 | 78.70 | 82.20 | 77.50 | 78.95 | 51,694 | +0.85(+1.09%) |
Nov 20, 2020 | 77.90 | 81.10 | 76.60 | 78.10 | 43,460 | -0.60(-0.76%) |
Nov 19, 2020 | 78.80 | 80.10 | 77.80 | 78.70 | 28,053 | -0.80(-1.01%) |
Nov 18, 2020 | 83.50 | 85.10 | 79.30 | 79.50 | 42,916 | -3.80(-4.56%) |
Nov 17, 2020 | 84.70 | 87.70 | 83.30 | 83.30 | 45,717 | -2.40(-2.80%) |
Nov 16, 2020 | 89.40 | 91.60 | 84.00 | 85.70 | 35,087 | -2.10(-2.39%) |
Nov 13, 2020 | 88.50 | 90.90 | 86.10 | 87.80 | 22,230 | +0.10(+0.11%) |
Nov 12, 2020 | 84.90 | 92.80 | 84.90 | 87.70 | 24,561 | +2.20(+2.57%) |
Nov 11, 2020 | 83.80 | 86.50 | 79.65 | 85.50 | 42,286 | +2.70(+3.26%) |
Nov 10, 2020 | 92.30 | 92.90 | 80.80 | 82.80 | 36,410 | -6.10(-6.86%) |
Nov 09, 2020 | 86.40 | 96.50 | 85.90 | 88.90 | 60,706 | +4.50(+5.33%) |
Nov 06, 2020 | 80.90 | 86.00 | 77.40 | 84.40 | 42,330 | +3.30(+4.07%) |
Nov 05, 2020 | 83.00 | 87.00 | 78.80 | 81.10 | 54,673 | -1.50(-1.82%) |
Nov 04, 2020 | 84.40 | 88.00 | 81.60 | 82.60 | 82,035 | +6.80(+8.97%) |
Nov 03, 2020 | 70.60 | 77.20 | 68.10 | 75.80 | 103,671 | +6.80(+9.86%) |