Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 87.85 | 95.15 | 65.00 | 69.53 | 25,199,630 | -33.82(-32.72%) |
Jul 29, 2021 | 145.00 | 146.06 | 98.35 | 103.35 | 20,534,552 | -31.95(-23.61%) |
Jul 28, 2021 | 130.01 | 142.75 | 126.03 | 135.30 | 5,752,468 | +7.80(+6.12%) |
Jul 27, 2021 | 119.56 | 128.22 | 113.70 | 127.50 | 3,623,522 | +7.51(+6.26%) |
Jul 26, 2021 | 125.63 | 132.96 | 114.51 | 119.99 | 4,190,105 | -3.39(-2.75%) |
Jul 23, 2021 | 124.50 | 126.69 | 113.00 | 123.38 | 3,664,822 | -3.23(-2.55%) |
Jul 22, 2021 | 118.10 | 130.47 | 112.72 | 126.61 | 7,301,675 | +9.01(+7.66%) |
Jul 21, 2021 | 94.30 | 120.75 | 94.30 | 117.60 | 9,261,147 | +26.77(+29.47%) |
Jul 20, 2021 | 86.28 | 91.49 | 80.57 | 90.83 | 2,831,509 | +8.57(+10.42%) |
Jul 19, 2021 | 73.60 | 85.41 | 72.80 | 82.26 | 2,922,101 | +2.17(+2.71%) |
Jul 16, 2021 | 86.19 | 88.12 | 77.94 | 80.09 | 2,555,323 | -2.34(-2.84%) |
Jul 15, 2021 | 93.51 | 95.75 | 81.52 | 82.43 | 3,811,981 | -14.57(-15.02%) |
Jul 14, 2021 | 105.68 | 105.68 | 96.60 | 97.00 | 1,879,317 | -6.80(-6.55%) |
Jul 13, 2021 | 99.37 | 106.25 | 99.22 | 103.80 | 2,171,830 | +4.48(+4.51%) |
Jul 12, 2021 | 100.14 | 106.39 | 97.61 | 99.32 | 2,909,235 | +3.98(+4.17%) |
Jul 09, 2021 | 107.55 | 113.27 | 92.00 | 95.34 | 7,253,486 | -10.66(-10.06%) |
Jul 08, 2021 | 92.89 | 107.55 | 90.54 | 106.00 | 3,941,219 | +9.24(+9.55%) |
Jul 07, 2021 | 96.03 | 98.70 | 92.11 | 96.76 | 2,774,294 | +3.96(+4.27%) |
Jul 06, 2021 | 89.88 | 93.76 | 87.40 | 92.80 | 1,848,489 | +2.75(+3.05%) |
Jul 02, 2021 | 89.40 | 92.88 | 86.14 | 90.05 | 1,677,371 | +1.28(+1.44%) |
Jul 01, 2021 | 85.60 | 91.58 | 85.23 | 88.77 | 2,192,705 | +3.33(+3.90%) |
Jun 30, 2021 | 82.48 | 87.65 | 80.75 | 85.44 | 2,105,620 | +2.47(+2.98%) |
Jun 29, 2021 | 85.09 | 85.74 | 80.76 | 82.97 | 1,726,596 | -2.51(-2.94%) |
Jun 28, 2021 | 80.34 | 87.10 | 79.35 | 85.48 | 2,817,773 | +7.07(+9.02%) |
Jun 25, 2021 | 81.36 | 84.25 | 78.38 | 78.41 | 3,368,306 | -3.05(-3.74%) |
Jun 24, 2021 | 79.23 | 87.28 | 79.11 | 81.46 | 3,058,349 | +3.90(+5.03%) |
Jun 23, 2021 | 80.70 | 81.45 | 74.72 | 77.56 | 2,485,790 | -0.07(-0.09%) |
Jun 22, 2021 | 88.43 | 89.15 | 72.48 | 77.63 | 6,479,224 | -12.09(-13.48%) |
Jun 21, 2021 | 80.52 | 92.50 | 79.01 | 89.72 | 4,446,550 | +10.07(+12.64%) |
Jun 18, 2021 | 78.27 | 81.48 | 77.75 | 79.65 | 1,745,468 | +1.05(+1.34%) |
Jun 17, 2021 | 78.81 | 82.80 | 77.87 | 78.60 | 2,054,900 | -1.67(-2.08%) |
Jun 16, 2021 | 72.00 | 80.99 | 71.16 | 80.27 | 2,883,855 | +8.17(+11.33%) |
Jun 15, 2021 | 74.91 | 75.84 | 71.55 | 72.10 | 1,324,281 | -3.69(-4.87%) |
Jun 14, 2021 | 79.79 | 79.79 | 73.73 | 75.79 | 2,247,040 | -1.21(-1.57%) |
Jun 11, 2021 | 68.91 | 86.92 | 67.98 | 77.00 | 8,956,362 | +10.65(+16.05%) |
Jun 10, 2021 | 65.80 | 67.56 | 63.39 | 66.35 | 1,300,310 | -0.03(-0.05%) |
Jun 09, 2021 | 69.02 | 69.88 | 65.45 | 66.38 | 1,402,781 | -2.58(-3.74%) |
Jun 08, 2021 | 69.33 | 73.26 | 66.06 | 68.96 | 2,230,863 | +1.37(+2.03%) |
Jun 07, 2021 | 64.98 | 76.10 | 62.57 | 67.59 | 7,923,526 | +3.43(+5.35%) |
Jun 04, 2021 | 62.74 | 64.80 | 61.95 | 64.16 | 1,511,341 | +2.10(+3.38%) |
Jun 03, 2021 | 58.51 | 62.51 | 57.60 | 62.06 | 1,426,008 | +1.36(+2.24%) |
Jun 02, 2021 | 57.96 | 61.30 | 56.50 | 60.70 | 1,733,759 | +3.64(+6.38%) |
Jun 01, 2021 | 54.29 | 57.22 | 53.19 | 57.06 | 1,228,996 | +3.14(+5.82%) |
May 28, 2021 | 56.01 | 58.22 | 53.53 | 53.92 | 1,416,987 | -1.68(-3.02%) |
May 27, 2021 | 51.71 | 55.60 | 51.01 | 55.60 | 1,901,597 | +4.70(+9.23%) |
May 26, 2021 | 48.28 | 53.42 | 48.11 | 50.90 | 2,058,614 | +3.13(+6.55%) |
May 25, 2021 | 48.09 | 49.89 | 46.64 | 47.77 | 1,277,318 | -0.51(-1.06%) |
May 24, 2021 | 50.73 | 52.06 | 45.74 | 48.28 | 2,362,485 | -1.74(-3.48%) |
May 21, 2021 | 50.04 | 54.82 | 48.68 | 50.02 | 2,845,942 | +0.63(+1.28%) |
May 20, 2021 | 48.00 | 51.67 | 47.44 | 49.39 | 1,658,178 | +1.43(+2.98%) |
May 19, 2021 | 45.53 | 48.00 | 43.80 | 47.96 | 1,554,434 | +1.24(+2.65%) |
May 18, 2021 | 44.23 | 48.49 | 43.05 | 46.72 | 2,016,933 | +2.84(+6.47%) |
May 17, 2021 | 41.00 | 44.06 | 40.10 | 43.88 | 1,048,197 | +2.96(+7.23%) |
May 14, 2021 | 38.01 | 41.19 | 37.49 | 40.92 | 1,024,677 | +3.14(+8.31%) |
May 13, 2021 | 37.90 | 39.23 | 36.41 | 37.78 | 816,139 | +0.29(+0.77%) |
May 12, 2021 | 39.14 | 39.90 | 37.36 | 37.49 | 825,286 | -1.74(-4.44%) |
May 11, 2021 | 36.35 | 39.77 | 36.05 | 39.23 | 916,712 | +0.61(+1.58%) |
May 10, 2021 | 41.44 | 41.45 | 38.23 | 38.62 | 750,472 | -2.81(-6.78%) |
May 07, 2021 | 41.68 | 43.18 | 40.83 | 41.43 | 586,873 | -0.36(-0.86%) |
May 06, 2021 | 41.13 | 41.98 | 38.81 | 41.79 | 1,096,654 | -0.23(-0.55%) |
May 05, 2021 | 41.80 | 43.00 | 41.28 | 42.02 | 842,786 | +0.87(+2.11%) |
May 04, 2021 | 41.19 | 43.52 | 40.41 | 41.15 | 1,237,410 | -1.84(-4.28%) |