Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 88.25 | 88.75 | 85.00 | 85.00 | 6,163 | -5.00(-5.56%) |
Jul 29, 2021 | 91.00 | 91.50 | 87.00 | 90.00 | 3,507 | -0.75(-0.83%) |
Jul 28, 2021 | 84.75 | 90.75 | 84.00 | 90.75 | 2,346 | +7.25(+8.68%) |
Jul 27, 2021 | 86.25 | 86.25 | 82.75 | 83.50 | 3,177 | -3.00(-3.47%) |
Jul 26, 2021 | 89.00 | 90.75 | 85.25 | 86.50 | 3,693 | -2.75(-3.08%) |
Jul 23, 2021 | 91.25 | 92.50 | 88.75 | 89.25 | 2,336 | -2.50(-2.72%) |
Jul 22, 2021 | 96.00 | 97.50 | 90.75 | 91.75 | 2,415 | -4.00(-4.18%) |
Jul 21, 2021 | 88.25 | 97.25 | 88.25 | 95.75 | 5,041 | +7.25(+8.19%) |
Jul 20, 2021 | 87.25 | 90.25 | 87.00 | 88.50 | 4,657 | +1.00(+1.14%) |
Jul 19, 2021 | 88.25 | 89.50 | 86.25 | 87.50 | 4,839 | -0.25(-0.28%) |
Jul 16, 2021 | 90.50 | 91.11 | 87.75 | 87.75 | 2,279 | -3.25(-3.57%) |
Jul 15, 2021 | 89.50 | 91.50 | 87.78 | 91.00 | 4,060 | +0.00(+0.00%) |
Jul 14, 2021 | 96.00 | 98.75 | 89.75 | 91.00 | 4,099 | -3.50(-3.70%) |
Jul 13, 2021 | 97.00 | 97.44 | 92.00 | 94.50 | 6,690 | -3.00(-3.08%) |
Jul 12, 2021 | 102.25 | 103.00 | 96.50 | 97.50 | 6,481 | -4.00(-3.94%) |
Jul 09, 2021 | 97.25 | 102.50 | 95.16 | 101.50 | 6,270 | +4.00(+4.10%) |
Jul 08, 2021 | 98.25 | 99.00 | 95.50 | 97.50 | 7,721 | -2.50(-2.50%) |
Jul 07, 2021 | 108.75 | 109.25 | 97.25 | 100.00 | 12,505 | -7.75(-7.19%) |
Jul 06, 2021 | 120.00 | 120.25 | 106.25 | 107.75 | 104,271 | +8.50(+8.56%) |
Jul 02, 2021 | 100.00 | 101.00 | 97.00 | 99.25 | 1,883 | -0.75(-0.75%) |
Jul 01, 2021 | 100.25 | 102.00 | 98.75 | 100.00 | 3,277 | -0.25(-0.25%) |
Jun 30, 2021 | 99.25 | 101.25 | 99.00 | 100.25 | 5,184 | -0.50(-0.50%) |
Jun 29, 2021 | 100.50 | 104.00 | 99.50 | 100.75 | 4,475 | -0.75(-0.74%) |
Jun 28, 2021 | 103.75 | 108.50 | 100.00 | 101.50 | 14,560 | -1.25(-1.22%) |
Jun 25, 2021 | 103.75 | 104.38 | 100.50 | 102.75 | 81,098 | -1.75(-1.67%) |
Jun 24, 2021 | 107.25 | 108.00 | 101.25 | 104.50 | 16,342 | -1.75(-1.65%) |
Jun 23, 2021 | 104.00 | 106.25 | 100.25 | 106.25 | 7,513 | +2.50(+2.41%) |
Jun 22, 2021 | 107.50 | 108.00 | 101.50 | 103.75 | 6,868 | -4.25(-3.94%) |
Jun 21, 2021 | 110.75 | 112.25 | 104.00 | 108.00 | 7,961 | +0.50(+0.47%) |
Jun 18, 2021 | 105.75 | 108.75 | 103.78 | 107.50 | 7,506 | +1.50(+1.42%) |
Jun 17, 2021 | 107.50 | 111.25 | 103.75 | 106.00 | 8,824 | -3.00(-2.75%) |
Jun 16, 2021 | 115.75 | 117.39 | 106.57 | 109.00 | 12,002 | -7.25(-6.24%) |
Jun 15, 2021 | 120.75 | 122.25 | 115.50 | 116.25 | 10,920 | -3.00(-2.52%) |
Jun 14, 2021 | 128.25 | 129.25 | 116.00 | 119.25 | 29,485 | -4.50(-3.64%) |
Jun 11, 2021 | 123.00 | 128.50 | 109.25 | 123.75 | 83,270 | -4.50(-3.51%) |
Jun 10, 2021 | 86.00 | 147.50 | 85.00 | 128.25 | 233,803 | +42.00(+48.70%) |
Jun 09, 2021 | 84.75 | 89.25 | 84.75 | 86.25 | 8,488 | +2.25(+2.68%) |
Jun 08, 2021 | 86.25 | 86.25 | 83.00 | 84.00 | 2,944 | +0.00(+0.00%) |
Jun 07, 2021 | 82.25 | 84.50 | 81.25 | 84.00 | 3,055 | +2.50(+3.07%) |
Jun 04, 2021 | 82.25 | 83.25 | 80.00 | 81.50 | 3,419 | +0.25(+0.31%) |
Jun 03, 2021 | 84.50 | 86.75 | 80.25 | 81.25 | 4,346 | -2.00(-2.40%) |
Jun 02, 2021 | 83.50 | 85.75 | 82.00 | 83.25 | 2,137 | +0.75(+0.91%) |
Jun 01, 2021 | 80.25 | 83.00 | 79.25 | 82.50 | 2,567 | +2.75(+3.45%) |
May 28, 2021 | 81.75 | 87.00 | 79.25 | 79.75 | 2,881 | -2.50(-3.04%) |
May 27, 2021 | 82.00 | 83.50 | 79.75 | 82.25 | 4,349 | +1.00(+1.23%) |
May 26, 2021 | 76.50 | 81.50 | 75.75 | 81.25 | 3,211 | +4.25(+5.52%) |
May 25, 2021 | 78.75 | 78.75 | 76.00 | 77.00 | 4,840 | -1.75(-2.22%) |
May 24, 2021 | 89.50 | 92.97 | 77.50 | 78.75 | 5,441 | -4.75(-5.69%) |
May 21, 2021 | 81.75 | 83.75 | 81.25 | 83.50 | 1,842 | +2.50(+3.09%) |
May 20, 2021 | 80.25 | 83.25 | 80.00 | 81.00 | 1,808 | +1.25(+1.57%) |
May 19, 2021 | 82.50 | 83.75 | 79.25 | 79.75 | 2,135 | -2.75(-3.33%) |
May 18, 2021 | 84.50 | 85.75 | 82.50 | 82.50 | 1,604 | -1.75(-2.08%) |
May 17, 2021 | 83.75 | 84.75 | 83.25 | 84.25 | 1,202 | +0.25(+0.30%) |
May 14, 2021 | 84.00 | 87.00 | 82.50 | 84.00 | 2,940 | +0.75(+0.90%) |
May 13, 2021 | 83.75 | 87.00 | 82.75 | 83.25 | 2,960 | -2.00(-2.35%) |
May 12, 2021 | 87.00 | 92.25 | 84.75 | 85.25 | 5,221 | -1.50(-1.73%) |
May 11, 2021 | 82.50 | 89.00 | 78.00 | 86.75 | 3,704 | +0.75(+0.87%) |
May 10, 2021 | 95.00 | 95.04 | 86.00 | 86.00 | 7,518 | -5.75(-6.27%) |
May 07, 2021 | 93.75 | 95.50 | 89.97 | 91.75 | 2,656 | -1.00(-1.08%) |
May 06, 2021 | 97.50 | 98.25 | 88.25 | 92.75 | 5,566 | -5.50(-5.60%) |
May 05, 2021 | 98.50 | 102.00 | 95.50 | 98.25 | 2,823 | +0.25(+0.26%) |
May 04, 2021 | 99.50 | 101.50 | 97.50 | 98.00 | 2,269 | -1.50(-1.51%) |