Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 54.55 | 55.74 | 54.30 | 55.27 | 175,825 | -2.42(-4.20%) |
Jul 29, 2021 | 60.00 | 60.00 | 56.76 | 57.69 | 183,341 | -1.91(-3.20%) |
Jul 28, 2021 | 56.07 | 60.45 | 55.71 | 59.60 | 729,079 | +7.26(+13.87%) |
Jul 27, 2021 | 50.00 | 52.59 | 49.91 | 52.34 | 510,534 | -6.58(-11.17%) |
Jul 26, 2021 | 61.16 | 61.25 | 58.55 | 58.92 | 217,727 | -9.45(-13.82%) |
Jul 23, 2021 | 70.00 | 71.32 | 67.93 | 68.37 | 74,955 | -3.27(-4.56%) |
Jul 22, 2021 | 71.50 | 72.76 | 70.91 | 71.64 | 37,641 | +1.29(+1.83%) |
Jul 21, 2021 | 70.32 | 70.38 | 69.37 | 70.35 | 62,854 | -1.02(-1.43%) |
Jul 20, 2021 | 69.85 | 71.57 | 69.85 | 71.37 | 101,258 | +0.90(+1.28%) |
Jul 19, 2021 | 70.44 | 71.73 | 69.87 | 70.47 | 40,585 | -3.20(-4.34%) |
Jul 16, 2021 | 74.45 | 75.00 | 73.56 | 73.67 | 52,591 | -0.78(-1.05%) |
Jul 15, 2021 | 74.76 | 75.23 | 73.84 | 74.45 | 84,662 | -0.18(-0.24%) |
Jul 14, 2021 | 75.65 | 75.65 | 74.35 | 74.63 | 61,893 | -1.29(-1.70%) |
Jul 13, 2021 | 75.79 | 76.86 | 75.52 | 75.92 | 109,866 | +2.25(+3.05%) |
Jul 12, 2021 | 74.47 | 74.47 | 73.39 | 73.67 | 55,625 | -0.54(-0.73%) |
Jul 09, 2021 | 72.00 | 74.69 | 72.00 | 74.21 | 90,736 | +5.41(+7.86%) |
Jul 08, 2021 | 68.51 | 69.75 | 68.35 | 68.80 | 84,659 | -4.20(-5.75%) |
Jul 07, 2021 | 73.68 | 73.73 | 72.50 | 73.00 | 90,882 | -1.08(-1.46%) |
Jul 06, 2021 | 73.91 | 75.19 | 73.46 | 74.08 | 48,383 | -4.62(-5.87%) |
Jul 02, 2021 | 79.19 | 79.19 | 77.70 | 78.70 | 29,503 | -3.15(-3.85%) |
Jul 01, 2021 | 82.39 | 82.74 | 80.79 | 81.85 | 31,991 | -0.54(-0.66%) |
Jun 30, 2021 | 82.61 | 82.80 | 82.18 | 82.39 | 23,136 | -2.14(-2.53%) |
Jun 29, 2021 | 84.37 | 84.55 | 83.32 | 84.53 | 28,889 | -0.64(-0.75%) |
Jun 28, 2021 | 83.66 | 85.62 | 83.54 | 85.17 | 34,170 | -0.07(-0.08%) |
Jun 25, 2021 | 84.12 | 85.31 | 84.12 | 85.24 | 40,713 | +3.37(+4.12%) |
Jun 24, 2021 | 81.00 | 82.04 | 81.00 | 81.87 | 31,936 | +2.58(+3.25%) |
Jun 23, 2021 | 80.17 | 80.17 | 78.51 | 79.29 | 41,698 | +3.52(+4.64%) |
Jun 22, 2021 | 76.45 | 76.45 | 75.46 | 75.77 | 27,723 | -1.84(-2.37%) |
Jun 21, 2021 | 77.23 | 77.75 | 76.88 | 77.61 | 29,397 | +0.60(+0.78%) |
Jun 18, 2021 | 76.91 | 77.41 | 76.89 | 77.01 | 17,308 | +1.09(+1.44%) |
Jun 17, 2021 | 73.72 | 76.21 | 73.72 | 75.92 | 61,698 | +2.08(+2.82%) |
Jun 16, 2021 | 74.36 | 75.29 | 73.68 | 73.84 | 56,653 | -3.51(-4.54%) |
Jun 15, 2021 | 77.25 | 77.80 | 77.25 | 77.35 | 60,018 | -2.20(-2.77%) |
Jun 14, 2021 | 79.79 | 79.81 | 79.07 | 79.55 | 19,774 | +0.53(+0.67%) |
Jun 11, 2021 | 78.91 | 79.03 | 78.27 | 79.02 | 30,446 | +1.41(+1.82%) |
Jun 10, 2021 | 76.99 | 77.89 | 76.74 | 77.61 | 83,706 | +1.63(+2.15%) |
Jun 09, 2021 | 76.16 | 76.31 | 75.68 | 75.98 | 20,455 | -0.59(-0.77%) |
Jun 08, 2021 | 75.62 | 77.00 | 75.62 | 76.57 | 43,925 | -1.24(-1.59%) |
Jun 07, 2021 | 77.13 | 77.81 | 77.01 | 77.81 | 37,090 | -0.95(-1.21%) |
Jun 04, 2021 | 77.03 | 78.90 | 77.03 | 78.76 | 40,267 | +0.80(+1.03%) |
Jun 03, 2021 | 78.88 | 79.60 | 77.93 | 77.96 | 47,908 | -2.15(-2.68%) |
Jun 02, 2021 | 80.20 | 80.39 | 80.00 | 80.11 | 32,844 | -0.29(-0.36%) |
Jun 01, 2021 | 79.76 | 81.14 | 79.76 | 80.40 | 38,026 | +9.90(+14.04%) |
May 28, 2021 | 70.25 | 70.58 | 68.50 | 70.50 | 38,948 | +0.33(+0.47%) |
May 27, 2021 | 71.15 | 71.15 | 69.96 | 70.17 | 24,162 | -1.77(-2.46%) |
May 26, 2021 | 72.80 | 72.80 | 71.56 | 71.94 | 36,773 | +0.46(+0.64%) |
May 25, 2021 | 72.18 | 72.18 | 71.03 | 71.48 | 45,629 | +1.06(+1.51%) |
May 24, 2021 | 69.95 | 70.42 | 69.84 | 70.42 | 26,500 | +0.37(+0.53%) |
May 21, 2021 | 70.95 | 71.78 | 69.85 | 70.05 | 71,249 | -1.62(-2.26%) |
May 20, 2021 | 70.00 | 71.67 | 70.00 | 71.67 | 57,800 | +4.04(+5.97%) |
May 19, 2021 | 66.31 | 67.95 | 66.28 | 67.63 | 69,038 | +0.08(+0.12%) |
May 18, 2021 | 67.16 | 67.87 | 66.20 | 67.55 | 126,811 | +1.90(+2.89%) |
May 17, 2021 | 65.95 | 65.95 | 64.80 | 65.65 | 153,065 | +1.83(+2.87%) |
May 14, 2021 | 63.40 | 64.47 | 62.36 | 63.82 | 109,442 | -0.40(-0.62%) |
May 13, 2021 | 64.11 | 65.92 | 63.72 | 64.22 | 134,593 | +0.36(+0.56%) |
May 12, 2021 | 65.94 | 65.94 | 63.82 | 63.86 | 75,046 | -1.18(-1.81%) |
May 11, 2021 | 63.84 | 65.55 | 61.94 | 65.04 | 151,059 | -0.51(-0.78%) |
May 10, 2021 | 67.66 | 68.50 | 65.45 | 65.55 | 140,202 | -8.25(-11.18%) |
May 07, 2021 | 73.60 | 74.85 | 73.60 | 73.80 | 47,529 | +0.76(+1.04%) |
May 06, 2021 | 73.39 | 73.85 | 72.88 | 73.04 | 42,987 | -0.83(-1.13%) |
May 05, 2021 | 74.27 | 74.59 | 73.88 | 73.88 | 27,360 | +0.22(+0.29%) |
May 04, 2021 | 75.21 | 75.21 | 72.85 | 73.66 | 35,463 | -1.60(-2.13%) |