Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 61.50 | 61.80 | 60.81 | 61.11 | 12,474 | -0.89(-1.44%) |
Jul 29, 2021 | 64.38 | 64.38 | 61.24 | 62.00 | 40,234 | +0.27(+0.44%) |
Jul 28, 2021 | 57.27 | 62.62 | 57.27 | 61.73 | 222,978 | +3.03(+5.16%) |
Jul 27, 2021 | 56.04 | 58.70 | 55.76 | 58.70 | 113,677 | -1.40(-2.34%) |
Jul 26, 2021 | 63.45 | 63.45 | 59.50 | 60.10 | 93,099 | -6.46(-9.70%) |
Jul 23, 2021 | 65.66 | 69.89 | 65.66 | 66.56 | 66,730 | -3.07(-4.41%) |
Jul 22, 2021 | 69.00 | 70.15 | 69.00 | 69.63 | 12,559 | -0.37(-0.52%) |
Jul 21, 2021 | 69.75 | 70.00 | 69.00 | 70.00 | 17,821 | -0.17(-0.24%) |
Jul 20, 2021 | 69.68 | 70.25 | 69.25 | 70.17 | 21,913 | +0.19(+0.28%) |
Jul 19, 2021 | 70.00 | 71.26 | 69.51 | 69.98 | 15,884 | -1.50(-2.10%) |
Jul 16, 2021 | 72.21 | 72.21 | 71.40 | 71.47 | 9,406 | -1.24(-1.70%) |
Jul 15, 2021 | 72.42 | 73.36 | 71.82 | 72.71 | 5,093 | +0.91(+1.27%) |
Jul 14, 2021 | 72.28 | 73.05 | 71.60 | 71.80 | 33,002 | +0.94(+1.33%) |
Jul 13, 2021 | 70.00 | 71.90 | 70.00 | 70.86 | 32,293 | +2.65(+3.89%) |
Jul 12, 2021 | 66.52 | 69.46 | 66.52 | 68.21 | 31,069 | -2.49(-3.53%) |
Jul 09, 2021 | 69.50 | 70.75 | 69.50 | 70.70 | 19,893 | +2.51(+3.69%) |
Jul 08, 2021 | 65.62 | 69.50 | 65.62 | 68.19 | 23,075 | -1.81(-2.59%) |
Jul 07, 2021 | 70.19 | 70.35 | 69.61 | 70.00 | 22,632 | -1.71(-2.38%) |
Jul 06, 2021 | 71.98 | 72.86 | 71.25 | 71.71 | 10,992 | -2.54(-3.42%) |
Jul 02, 2021 | 74.50 | 74.60 | 74.12 | 74.25 | 14,350 | -0.34(-0.45%) |
Jul 01, 2021 | 75.20 | 75.20 | 74.11 | 74.59 | 12,106 | -0.61(-0.82%) |
Jun 30, 2021 | 76.84 | 76.84 | 75.00 | 75.20 | 23,635 | -1.41(-1.84%) |
Jun 29, 2021 | 75.24 | 76.73 | 75.24 | 76.61 | 6,795 | -0.59(-0.76%) |
Jun 28, 2021 | 77.91 | 77.91 | 74.42 | 77.20 | 11,283 | -0.39(-0.50%) |
Jun 25, 2021 | 76.08 | 77.59 | 76.08 | 77.59 | 8,681 | +1.89(+2.50%) |
Jun 24, 2021 | 75.00 | 75.90 | 75.00 | 75.70 | 12,005 | +0.50(+0.66%) |
Jun 23, 2021 | 74.46 | 75.71 | 74.46 | 75.20 | 8,875 | +1.15(+1.55%) |
Jun 22, 2021 | 74.92 | 74.92 | 74.00 | 74.05 | 30,569 | -1.72(-2.27%) |
Jun 21, 2021 | 76.06 | 76.06 | 75.72 | 75.77 | 9,287 | -1.58(-2.04%) |
Jun 18, 2021 | 77.50 | 77.50 | 77.05 | 77.35 | 6,885 | -0.92(-1.18%) |
Jun 17, 2021 | 78.04 | 78.51 | 77.55 | 78.27 | 15,076 | +1.58(+2.05%) |
Jun 16, 2021 | 76.15 | 77.63 | 76.00 | 76.69 | 17,641 | -0.26(-0.33%) |
Jun 15, 2021 | 77.10 | 77.19 | 76.70 | 76.95 | 10,676 | -0.21(-0.27%) |
Jun 14, 2021 | 76.79 | 77.47 | 76.79 | 77.16 | 19,236 | +0.13(+0.17%) |
Jun 11, 2021 | 79.30 | 79.30 | 76.84 | 77.03 | 13,815 | -1.45(-1.85%) |
Jun 10, 2021 | 77.00 | 78.74 | 77.00 | 78.48 | 19,322 | +1.14(+1.47%) |
Jun 09, 2021 | 76.38 | 77.90 | 76.38 | 77.34 | 8,798 | -0.06(-0.08%) |
Jun 08, 2021 | 77.73 | 77.73 | 77.00 | 77.40 | 6,664 | -0.52(-0.67%) |
Jun 07, 2021 | 74.75 | 77.94 | 74.75 | 77.92 | 6,481 | -1.73(-2.17%) |
Jun 04, 2021 | 76.63 | 79.81 | 76.63 | 79.65 | 11,996 | +1.46(+1.86%) |
Jun 03, 2021 | 79.25 | 81.60 | 78.19 | 78.19 | 16,507 | -3.18(-3.90%) |
Jun 02, 2021 | 81.10 | 81.37 | 80.68 | 81.37 | 48,518 | +0.01(+0.01%) |
Jun 01, 2021 | 80.71 | 81.80 | 80.00 | 81.36 | 15,381 | +3.06(+3.91%) |
May 28, 2021 | 80.10 | 80.10 | 77.86 | 78.30 | 5,853 | -0.13(-0.17%) |
May 27, 2021 | 77.75 | 78.53 | 77.67 | 78.43 | 10,654 | -0.03(-0.04%) |
May 26, 2021 | 78.80 | 79.02 | 78.25 | 78.46 | 12,368 | +0.25(+0.32%) |
May 25, 2021 | 78.00 | 78.95 | 77.93 | 78.21 | 13,500 | +1.96(+2.57%) |
May 24, 2021 | 75.16 | 76.37 | 75.16 | 76.25 | 5,565 | +1.50(+2.00%) |
May 21, 2021 | 75.50 | 75.85 | 74.75 | 74.75 | 5,802 | -2.25(-2.92%) |
May 20, 2021 | 79.49 | 79.49 | 76.30 | 77.00 | 20,653 | -1.15(-1.47%) |
May 19, 2021 | 77.98 | 78.83 | 77.98 | 78.15 | 6,875 | -1.49(-1.87%) |
May 18, 2021 | 75.60 | 79.64 | 75.60 | 79.64 | 10,439 | +2.18(+2.81%) |
May 17, 2021 | 77.33 | 78.15 | 77.25 | 77.46 | 8,358 | +0.96(+1.25%) |
May 14, 2021 | 77.61 | 77.61 | 73.83 | 76.50 | 9,160 | +2.42(+3.27%) |
May 13, 2021 | 75.20 | 76.17 | 73.66 | 74.08 | 122,729 | -1.83(-2.40%) |
May 12, 2021 | 76.53 | 76.80 | 74.79 | 75.90 | 18,535 | -0.65(-0.85%) |
May 11, 2021 | 75.46 | 76.80 | 74.24 | 76.55 | 11,318 | +1.30(+1.73%) |
May 10, 2021 | 76.50 | 78.00 | 74.75 | 75.25 | 16,386 | -3.35(-4.26%) |
May 07, 2021 | 78.10 | 79.42 | 78.00 | 78.60 | 9,021 | +0.32(+0.41%) |
May 06, 2021 | 80.25 | 80.25 | 77.97 | 78.28 | 7,578 | -0.92(-1.17%) |
May 05, 2021 | 78.31 | 79.35 | 78.31 | 79.20 | 16,700 | +0.66(+0.84%) |
May 04, 2021 | 77.57 | 80.75 | 77.57 | 78.54 | 18,559 | -1.75(-2.17%) |