Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 95.60 | 99.60 | 92.80 | 93.20 | 71,437 | -2.40(-2.51%) |
Jul 29, 2021 | 99.20 | 106.00 | 94.80 | 95.60 | 176,531 | -4.40(-4.40%) |
Jul 28, 2021 | 98.00 | 101.60 | 92.40 | 100.00 | 139,348 | +4.00(+4.17%) |
Jul 27, 2021 | 94.00 | 100.00 | 86.80 | 96.00 | 153,899 | +2.00(+2.13%) |
Jul 26, 2021 | 102.00 | 103.60 | 92.40 | 94.00 | 191,268 | -5.60(-5.62%) |
Jul 23, 2021 | 92.80 | 114.00 | 90.00 | 99.60 | 482,220 | +5.20(+5.51%) |
Jul 22, 2021 | 104.40 | 109.60 | 92.40 | 94.40 | 277,484 | -16.00(-14.49%) |
Jul 21, 2021 | 100.40 | 116.00 | 100.00 | 110.40 | 364,639 | +4.80(+4.55%) |
Jul 20, 2021 | 116.80 | 119.60 | 105.20 | 105.60 | 405,217 | -13.60(-11.41%) |
Jul 19, 2021 | 105.20 | 126.40 | 100.40 | 119.20 | 665,748 | +2.40(+2.05%) |
Jul 16, 2021 | 121.20 | 127.20 | 110.40 | 116.80 | 1,185,635 | -11.20(-8.75%) |
Jul 15, 2021 | 122.40 | 158.80 | 111.20 | 128.00 | 6,775,973 | +28.40(+28.51%) |
Jul 14, 2021 | 93.20 | 118.80 | 92.40 | 99.60 | 2,242,668 | +10.80(+12.16%) |
Jul 13, 2021 | 96.00 | 109.60 | 88.80 | 88.80 | 1,264,334 | +2.80(+3.26%) |
Jul 12, 2021 | 86.80 | 90.00 | 82.40 | 86.00 | 204,596 | -2.00(-2.27%) |
Jul 09, 2021 | 81.20 | 97.60 | 78.00 | 88.00 | 702,192 | +1.60(+1.85%) |
Jul 08, 2021 | 68.40 | 94.80 | 68.00 | 86.40 | 436,625 | +14.80(+20.67%) |
Jul 07, 2021 | 76.80 | 77.60 | 68.40 | 71.60 | 155,687 | -3.60(-4.79%) |
Jul 06, 2021 | 71.60 | 75.60 | 66.00 | 75.20 | 204,722 | +2.40(+3.30%) |
Jul 02, 2021 | 73.60 | 76.40 | 68.00 | 72.80 | 248,929 | -3.60(-4.71%) |
Jul 01, 2021 | 72.80 | 80.00 | 67.20 | 76.40 | 494,479 | -5.60(-6.83%) |
Jun 30, 2021 | 79.20 | 101.20 | 77.20 | 82.00 | 2,366,930 | +20.00(+32.26%) |
Jun 29, 2021 | 63.60 | 65.60 | 54.80 | 62.00 | 575,912 | +9.20(+17.42%) |
Jun 28, 2021 | 51.20 | 52.80 | 50.44 | 52.80 | 15,207 | +0.80(+1.54%) |
Jun 25, 2021 | 52.80 | 53.86 | 50.60 | 52.00 | 28,590 | -2.00(-3.70%) |
Jun 24, 2021 | 52.40 | 55.20 | 51.20 | 54.00 | 41,742 | +2.40(+4.65%) |
Jun 23, 2021 | 47.60 | 52.00 | 47.60 | 51.60 | 56,221 | +3.20(+6.61%) |
Jun 22, 2021 | 49.60 | 50.00 | 47.40 | 48.40 | 16,249 | -1.20(-2.42%) |
Jun 21, 2021 | 48.80 | 49.60 | 47.60 | 49.60 | 16,600 | +1.20(+2.48%) |
Jun 18, 2021 | 49.60 | 50.40 | 48.40 | 48.40 | 17,218 | -2.80(-5.47%) |
Jun 17, 2021 | 49.60 | 51.20 | 49.20 | 51.20 | 22,314 | +1.60(+3.23%) |
Jun 16, 2021 | 50.40 | 50.80 | 47.20 | 49.60 | 42,151 | -0.40(-0.80%) |
Jun 15, 2021 | 50.00 | 50.40 | 48.00 | 50.00 | 54,238 | +0.40(+0.81%) |
Jun 14, 2021 | 50.80 | 51.60 | 49.20 | 49.60 | 20,238 | -1.20(-2.36%) |
Jun 11, 2021 | 50.80 | 52.87 | 48.84 | 50.80 | 48,769 | +0.00(+0.00%) |
Jun 10, 2021 | 51.20 | 52.80 | 50.00 | 50.80 | 18,586 | -1.60(-3.05%) |
Jun 09, 2021 | 52.80 | 53.20 | 51.60 | 52.40 | 11,618 | -0.40(-0.76%) |
Jun 08, 2021 | 56.80 | 56.80 | 50.80 | 52.80 | 28,589 | -2.80(-5.04%) |
Jun 07, 2021 | 54.00 | 55.60 | 48.80 | 55.60 | 76,611 | +2.40(+4.51%) |
Jun 04, 2021 | 49.60 | 54.00 | 48.00 | 53.20 | 96,371 | +4.40(+9.02%) |
Jun 03, 2021 | 46.40 | 50.00 | 46.00 | 48.80 | 35,879 | +1.60(+3.39%) |
Jun 02, 2021 | 47.60 | 47.60 | 45.20 | 47.20 | 17,240 | +0.00(+0.00%) |
Jun 01, 2021 | 49.20 | 49.60 | 44.80 | 47.20 | 25,838 | -1.20(-2.48%) |
May 28, 2021 | 45.60 | 50.00 | 44.96 | 48.40 | 54,497 | +3.20(+7.08%) |
May 27, 2021 | 43.60 | 45.60 | 43.60 | 45.20 | 8,078 | +0.00(+0.00%) |
May 26, 2021 | 43.60 | 45.60 | 43.60 | 45.20 | 10,869 | +0.80(+1.80%) |
May 25, 2021 | 44.40 | 44.80 | 42.80 | 44.40 | 7,622 | +0.80(+1.83%) |
May 24, 2021 | 45.60 | 46.00 | 42.40 | 43.60 | 15,354 | -2.40(-5.22%) |
May 21, 2021 | 44.80 | 46.40 | 43.20 | 46.00 | 25,582 | +1.60(+3.60%) |
May 20, 2021 | 42.80 | 44.40 | 41.60 | 44.40 | 25,933 | +3.20(+7.77%) |
May 19, 2021 | 40.40 | 41.60 | 40.40 | 41.20 | 22,699 | -0.40(-0.96%) |
May 18, 2021 | 41.60 | 41.60 | 40.01 | 41.60 | 17,191 | +0.00(+0.00%) |
May 17, 2021 | 40.40 | 41.60 | 36.80 | 41.60 | 38,540 | +2.18(+5.53%) |
May 14, 2021 | 40.80 | 41.60 | 39.20 | 39.42 | 43,195 | -1.78(-4.32%) |
May 13, 2021 | 41.60 | 43.20 | 39.62 | 41.20 | 120,204 | +0.40(+0.98%) |
May 12, 2021 | 43.60 | 43.60 | 40.00 | 40.80 | 45,760 | -2.80(-6.42%) |
May 11, 2021 | 40.80 | 44.00 | 40.80 | 43.60 | 50,883 | +1.20(+2.83%) |
May 10, 2021 | 44.00 | 44.00 | 40.80 | 42.40 | 31,022 | -1.60(-3.64%) |
May 07, 2021 | 44.40 | 44.80 | 42.80 | 44.00 | 15,307 | -0.40(-0.90%) |
May 06, 2021 | 46.00 | 47.20 | 42.80 | 44.40 | 66,320 | -2.00(-4.31%) |
May 05, 2021 | 47.20 | 47.60 | 45.20 | 46.40 | 23,343 | -1.60(-3.33%) |
May 04, 2021 | 46.40 | 48.40 | 44.40 | 48.00 | 50,906 | -0.40(-0.83%) |