Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 67.12 | 68.97 | 66.68 | 67.18 | 57,151 | -4.15(-5.82%) |
Jul 29, 2021 | 69.91 | 71.95 | 69.91 | 71.33 | 21,989 | +2.10(+3.04%) |
Jul 28, 2021 | 69.60 | 69.94 | 68.57 | 69.23 | 25,824 | -0.65(-0.94%) |
Jul 27, 2021 | 70.77 | 70.77 | 67.56 | 69.88 | 24,492 | -2.14(-2.97%) |
Jul 26, 2021 | 71.02 | 72.03 | 70.53 | 72.02 | 34,679 | +1.58(+2.24%) |
Jul 23, 2021 | 69.35 | 70.64 | 68.88 | 70.45 | 28,120 | +1.75(+2.54%) |
Jul 22, 2021 | 67.54 | 68.71 | 67.31 | 68.70 | 16,184 | +1.02(+1.51%) |
Jul 21, 2021 | 66.45 | 67.76 | 66.45 | 67.68 | 19,772 | +1.65(+2.49%) |
Jul 20, 2021 | 62.96 | 66.35 | 62.22 | 66.04 | 27,932 | +3.57(+5.71%) |
Jul 19, 2021 | 61.45 | 62.47 | 60.08 | 62.47 | 58,298 | -2.29(-3.54%) |
Jul 16, 2021 | 67.94 | 68.23 | 64.68 | 64.76 | 26,666 | -2.45(-3.64%) |
Jul 15, 2021 | 67.70 | 68.59 | 65.87 | 67.21 | 30,605 | -1.23(-1.80%) |
Jul 14, 2021 | 69.62 | 70.07 | 68.21 | 68.44 | 23,981 | -0.43(-0.62%) |
Jul 13, 2021 | 70.76 | 71.11 | 68.50 | 68.86 | 38,489 | -2.35(-3.30%) |
Jul 12, 2021 | 69.99 | 71.26 | 69.99 | 71.21 | 30,273 | +1.38(+1.97%) |
Jul 09, 2021 | 68.84 | 69.83 | 68.72 | 69.83 | 17,602 | +1.90(+2.80%) |
Jul 08, 2021 | 64.84 | 68.50 | 64.31 | 67.93 | 48,889 | -0.57(-0.83%) |
Jul 07, 2021 | 69.11 | 69.55 | 67.05 | 68.50 | 43,328 | -0.15(-0.22%) |
Jul 06, 2021 | 68.52 | 69.00 | 66.68 | 68.64 | 29,526 | +0.37(+0.54%) |
Jul 02, 2021 | 67.03 | 68.30 | 67.03 | 68.28 | 29,011 | +1.80(+2.71%) |
Jul 01, 2021 | 65.98 | 66.58 | 65.87 | 66.47 | 29,160 | +0.89(+1.36%) |
Jun 30, 2021 | 64.99 | 66.33 | 64.99 | 65.58 | 30,128 | +0.24(+0.36%) |
Jun 29, 2021 | 64.91 | 65.67 | 64.91 | 65.34 | 21,095 | +0.43(+0.66%) |
Jun 28, 2021 | 64.72 | 64.98 | 63.95 | 64.92 | 30,031 | +0.20(+0.31%) |
Jun 25, 2021 | 65.25 | 65.64 | 64.45 | 64.72 | 59,297 | +1.15(+1.81%) |
Jun 24, 2021 | 64.24 | 64.77 | 63.43 | 63.57 | 84,742 | +0.59(+0.93%) |
Jun 23, 2021 | 61.94 | 63.27 | 61.76 | 62.98 | 61,466 | +1.33(+2.16%) |
Jun 22, 2021 | 59.90 | 62.23 | 59.81 | 61.65 | 69,224 | +1.80(+3.02%) |
Jun 21, 2021 | 59.01 | 60.29 | 58.71 | 59.85 | 22,389 | +1.30(+2.22%) |
Jun 18, 2021 | 57.86 | 59.05 | 57.85 | 58.55 | 40,299 | -0.93(-1.57%) |
Jun 17, 2021 | 58.21 | 60.01 | 58.09 | 59.48 | 41,817 | +0.54(+0.91%) |
Jun 16, 2021 | 58.67 | 59.11 | 57.19 | 58.95 | 25,568 | +0.17(+0.29%) |
Jun 15, 2021 | 59.12 | 59.37 | 58.20 | 58.78 | 20,178 | -0.99(-1.66%) |
Jun 14, 2021 | 59.87 | 60.00 | 58.65 | 59.77 | 28,449 | +0.07(+0.12%) |
Jun 11, 2021 | 59.20 | 59.70 | 58.81 | 59.70 | 16,190 | +0.96(+1.64%) |
Jun 10, 2021 | 58.30 | 58.98 | 57.94 | 58.74 | 24,485 | +0.83(+1.44%) |
Jun 09, 2021 | 59.45 | 59.45 | 57.91 | 57.91 | 25,576 | -1.01(-1.72%) |
Jun 08, 2021 | 58.69 | 59.23 | 57.96 | 58.92 | 27,600 | +1.36(+2.36%) |
Jun 07, 2021 | 57.33 | 57.56 | 56.23 | 57.56 | 45,923 | -0.05(-0.09%) |
Jun 04, 2021 | 57.19 | 57.61 | 56.67 | 57.61 | 24,808 | +1.48(+2.63%) |
Jun 03, 2021 | 56.89 | 57.38 | 55.88 | 56.13 | 35,155 | -2.08(-3.58%) |
Jun 02, 2021 | 58.95 | 58.95 | 57.77 | 58.21 | 47,641 | -0.84(-1.43%) |
Jun 01, 2021 | 60.48 | 60.48 | 58.85 | 59.06 | 38,182 | -0.39(-0.65%) |
May 28, 2021 | 60.43 | 60.60 | 59.00 | 59.44 | 28,685 | -0.26(-0.43%) |
May 27, 2021 | 59.77 | 60.08 | 59.21 | 59.70 | 37,046 | +0.54(+0.90%) |
May 26, 2021 | 57.91 | 59.72 | 57.91 | 59.16 | 46,681 | +1.76(+3.07%) |
May 25, 2021 | 57.38 | 58.05 | 56.19 | 57.40 | 45,445 | +0.52(+0.91%) |
May 24, 2021 | 56.27 | 57.58 | 55.67 | 56.88 | 41,876 | +1.68(+3.04%) |
May 21, 2021 | 57.10 | 57.10 | 55.14 | 55.21 | 40,981 | -0.94(-1.68%) |
May 20, 2021 | 54.97 | 56.16 | 54.97 | 56.15 | 28,111 | +1.72(+3.15%) |
May 19, 2021 | 52.81 | 54.44 | 52.12 | 54.44 | 44,170 | -1.47(-2.62%) |
May 18, 2021 | 57.68 | 58.19 | 55.74 | 55.90 | 42,437 | -1.21(-2.12%) |
May 17, 2021 | 56.91 | 57.41 | 55.73 | 57.11 | 37,782 | -0.46(-0.79%) |
May 14, 2021 | 55.96 | 57.66 | 55.72 | 57.57 | 31,209 | +2.91(+5.31%) |
May 13, 2021 | 54.74 | 56.01 | 52.84 | 54.66 | 48,912 | +1.17(+2.19%) |
May 12, 2021 | 57.72 | 57.94 | 53.27 | 53.49 | 65,479 | -6.01(-10.10%) |
May 11, 2021 | 58.29 | 60.08 | 56.93 | 59.50 | 57,482 | -2.30(-3.72%) |
May 10, 2021 | 65.50 | 65.50 | 61.67 | 61.80 | 48,355 | -3.44(-5.27%) |
May 07, 2021 | 64.21 | 65.47 | 63.46 | 65.24 | 67,769 | +1.83(+2.89%) |
May 06, 2021 | 63.51 | 63.51 | 61.56 | 63.41 | 30,624 | +0.29(+0.46%) |
May 05, 2021 | 64.16 | 64.86 | 62.68 | 63.12 | 25,514 | -0.56(-0.87%) |
May 04, 2021 | 64.02 | 64.02 | 61.34 | 63.68 | 60,180 | -2.05(-3.12%) |