Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 128.10 | 129.80 | 119.46 | 120.10 | 2,012,700 | -1.90(-1.56%) |
Jan 28, 2021 | 136.59 | 150.96 | 115.08 | 122.00 | 3,984,829 | -39.16(-24.30%) |
Jan 27, 2021 | 129.00 | 197.40 | 128.56 | 161.16 | 7,393,811 | +34.76(+27.50%) |
Jan 26, 2021 | 115.63 | 126.70 | 111.45 | 126.40 | 2,793,637 | +10.59(+9.14%) |
Jan 25, 2021 | 100.05 | 154.75 | 99.54 | 115.81 | 10,041,025 | +16.87(+17.05%) |
Jan 22, 2021 | 95.52 | 99.07 | 94.28 | 98.94 | 679,200 | +2.39(+2.48%) |
Jan 21, 2021 | 94.55 | 99.80 | 93.80 | 96.55 | 1,069,338 | +2.37(+2.52%) |
Jan 20, 2021 | 91.86 | 94.55 | 91.20 | 94.18 | 754,791 | +2.61(+2.85%) |
Jan 19, 2021 | 89.87 | 93.23 | 86.53 | 91.57 | 970,056 | +2.36(+2.65%) |
Jan 15, 2021 | 87.75 | 93.80 | 87.23 | 89.21 | 1,203,400 | +1.09(+1.24%) |
Jan 14, 2021 | 87.73 | 89.23 | 86.68 | 88.12 | 561,823 | +0.83(+0.95%) |
Jan 13, 2021 | 86.35 | 88.70 | 84.02 | 87.29 | 487,396 | +1.34(+1.56%) |
Jan 12, 2021 | 87.42 | 87.94 | 85.63 | 85.95 | 656,603 | -1.11(-1.27%) |
Jan 11, 2021 | 83.65 | 87.41 | 82.28 | 87.06 | 496,072 | +3.14(+3.74%) |
Jan 08, 2021 | 85.32 | 86.20 | 83.23 | 83.92 | 533,000 | -1.05(-1.24%) |
Jan 07, 2021 | 80.09 | 86.51 | 79.53 | 84.97 | 725,334 | +5.52(+6.95%) |
Jan 06, 2021 | 80.20 | 80.98 | 78.54 | 79.45 | 587,302 | -1.71(-2.11%) |
Jan 05, 2021 | 79.64 | 81.52 | 79.23 | 81.16 | 473,099 | +1.78(+2.24%) |
Jan 04, 2021 | 80.47 | 82.77 | 78.85 | 79.38 | 688,954 | -0.91(-1.13%) |
Dec 31, 2020 | 80.29 | 80.29 | 80.29 | 232,559 | -3.17(-3.80%) | |
Dec 30, 2020 | 84.00 | 85.18 | 83.17 | 83.46 | 232,559 | -0.18(-0.22%) |
Dec 29, 2020 | 87.52 | 87.59 | 82.11 | 83.64 | 561,572 | -3.44(-3.95%) |
Dec 28, 2020 | 86.75 | 87.42 | 85.60 | 87.08 | 310,855 | +1.23(+1.43%) |
Dec 24, 2020 | 86.74 | 88.20 | 85.62 | 85.85 | 241,500 | -0.76(-0.88%) |
Dec 23, 2020 | 88.09 | 88.45 | 86.05 | 86.61 | 495,400 | -0.96(-1.10%) |
Dec 22, 2020 | 83.50 | 87.71 | 83.16 | 87.57 | 734,282 | +4.59(+5.53%) |
Dec 21, 2020 | 81.50 | 84.22 | 81.04 | 82.98 | 651,234 | -0.07(-0.08%) |
Dec 18, 2020 | 81.18 | 83.40 | 80.69 | 83.05 | 1,351,300 | +2.22(+2.75%) |
Dec 17, 2020 | 80.00 | 81.72 | 79.51 | 80.83 | 408,782 | +1.29(+1.62%) |
Dec 16, 2020 | 78.66 | 81.92 | 77.76 | 79.54 | 721,131 | +1.31(+1.67%) |
Dec 15, 2020 | 77.01 | 78.33 | 76.12 | 78.23 | 360,900 | +2.07(+2.72%) |
Dec 14, 2020 | 75.36 | 78.16 | 74.67 | 76.16 | 540,424 | +1.84(+2.48%) |
Dec 11, 2020 | 76.50 | 77.30 | 74.01 | 74.32 | 448,000 | -2.19(-2.86%) |
Dec 10, 2020 | 76.26 | 77.18 | 75.07 | 76.51 | 268,572 | -0.20(-0.26%) |
Dec 09, 2020 | 78.49 | 79.67 | 75.71 | 76.71 | 353,193 | -1.39(-1.78%) |
Dec 08, 2020 | 76.25 | 78.34 | 75.60 | 78.10 | 704,228 | +1.56(+2.04%) |
Dec 07, 2020 | 77.00 | 77.55 | 75.56 | 76.54 | 563,978 | -0.55(-0.71%) |
Dec 04, 2020 | 78.36 | 79.50 | 77.00 | 77.09 | 468,400 | -1.06(-1.36%) |
Dec 03, 2020 | 77.71 | 78.99 | 77.03 | 78.15 | 291,908 | +0.48(+0.62%) |
Dec 02, 2020 | 76.99 | 78.28 | 75.61 | 77.67 | 401,256 | +0.30(+0.39%) |
Dec 01, 2020 | 79.31 | 79.33 | 76.62 | 77.37 | 502,604 | -1.06(-1.35%) |
Nov 30, 2020 | 79.19 | 79.67 | 76.62 | 78.43 | 920,999 | -0.70(-0.88%) |
Nov 27, 2020 | 78.98 | 79.45 | 76.90 | 79.13 | 295,800 | +0.81(+1.03%) |
Nov 25, 2020 | 77.95 | 79.91 | 77.56 | 78.32 | 584,200 | +0.65(+0.84%) |
Nov 24, 2020 | 80.70 | 80.77 | 76.66 | 77.67 | 597,617 | -2.17(-2.72%) |
Nov 23, 2020 | 78.75 | 80.89 | 78.27 | 79.84 | 485,324 | +1.46(+1.86%) |
Nov 20, 2020 | 78.14 | 78.97 | 77.28 | 78.38 | 485,600 | +0.45(+0.58%) |
Nov 19, 2020 | 76.13 | 78.68 | 75.88 | 77.93 | 551,603 | +2.41(+3.19%) |
Nov 18, 2020 | 77.98 | 78.49 | 75.43 | 75.52 | 646,970 | -2.35(-3.02%) |
Nov 17, 2020 | 77.24 | 78.50 | 75.76 | 77.87 | 705,211 | +0.85(+1.10%) |
Nov 16, 2020 | 76.45 | 77.89 | 75.73 | 77.02 | 721,250 | +0.49(+0.64%) |
Nov 13, 2020 | 76.35 | 77.14 | 74.60 | 76.53 | 533,100 | +0.92(+1.22%) |
Nov 12, 2020 | 76.66 | 77.04 | 75.01 | 75.61 | 588,411 | -0.78(-1.02%) |
Nov 11, 2020 | 72.61 | 77.06 | 72.00 | 76.39 | 1,187,122 | +5.01(+7.02%) |
Nov 10, 2020 | 74.57 | 74.57 | 71.10 | 71.38 | 1,278,682 | -1.21(-1.67%) |
Nov 09, 2020 | 81.00 | 82.68 | 72.50 | 72.59 | 2,643,952 | -12.61(-14.80%) |
Nov 06, 2020 | 83.72 | 86.54 | 83.26 | 85.20 | 601,300 | +1.28(+1.53%) |
Nov 05, 2020 | 81.75 | 85.13 | 81.04 | 83.92 | 635,541 | +2.99(+3.69%) |
Nov 04, 2020 | 83.04 | 84.39 | 80.74 | 80.93 | 724,872 | -1.17(-1.43%) |
Nov 03, 2020 | 81.90 | 82.85 | 80.52 | 82.10 | 670,920 | +1.11(+1.37%) |