Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 83.00 | 83.00 | 83.00 | 0 | +0.84(+1.02%) | |
Jul 29, 2021 | 82.61 | 83.00 | 80.80 | 82.16 | 70,687 | -0.41(-0.50%) |
Jul 28, 2021 | 81.81 | 83.00 | 80.14 | 82.57 | 63,250 | +0.57(+0.70%) |
Jul 27, 2021 | 80.05 | 82.11 | 78.75 | 82.00 | 49,800 | +1.55(+1.93%) |
Jul 26, 2021 | 82.23 | 82.65 | 79.80 | 80.45 | 77,912 | -1.46(-1.78%) |
Jul 23, 2021 | 78.86 | 82.00 | 78.86 | 81.91 | 140,661 | +2.85(+3.60%) |
Jul 22, 2021 | 80.00 | 80.12 | 78.37 | 79.06 | 67,662 | -0.85(-1.06%) |
Jul 21, 2021 | 78.49 | 80.00 | 77.19 | 79.91 | 30,457 | +2.01(+2.58%) |
Jul 20, 2021 | 76.01 | 78.24 | 76.00 | 77.90 | 63,225 | +2.06(+2.72%) |
Jul 19, 2021 | 74.93 | 77.19 | 73.57 | 75.84 | 37,373 | +0.46(+0.61%) |
Jul 16, 2021 | 74.05 | 76.28 | 74.01 | 75.38 | 29,850 | +1.52(+2.06%) |
Jul 15, 2021 | 73.34 | 75.02 | 72.50 | 73.86 | 50,095 | +0.52(+0.71%) |
Jul 14, 2021 | 76.99 | 76.99 | 73.07 | 73.34 | 84,583 | -2.88(-3.78%) |
Jul 13, 2021 | 75.75 | 77.77 | 75.09 | 76.22 | 32,845 | +0.68(+0.90%) |
Jul 12, 2021 | 78.20 | 78.55 | 75.23 | 75.54 | 51,101 | -1.49(-1.93%) |
Jul 09, 2021 | 77.50 | 78.00 | 76.87 | 77.03 | 21,796 | -0.91(-1.17%) |
Jul 08, 2021 | 77.41 | 78.20 | 75.71 | 77.94 | 77,476 | -1.22(-1.54%) |
Jul 07, 2021 | 80.00 | 80.00 | 77.18 | 79.16 | 105,618 | -0.53(-0.67%) |
Jul 06, 2021 | 77.50 | 80.78 | 77.50 | 79.69 | 148,829 | +3.40(+4.46%) |
Jul 05, 2021 | 76.20 | 77.26 | 75.81 | 76.29 | 27,943 | -0.46(-0.60%) |
Jul 02, 2021 | 74.55 | 77.90 | 74.31 | 76.75 | 127,889 | +3.39(+4.62%) |
Jun 30, 2021 | 73.36 | 73.36 | 73.36 | 0 | +1.29(+1.79%) | |
Jun 29, 2021 | 71.50 | 72.30 | 70.75 | 72.07 | 42,261 | +0.77(+1.08%) |
Jun 28, 2021 | 69.64 | 71.41 | 69.60 | 71.30 | 95,064 | +1.75(+2.52%) |
Jun 25, 2021 | 69.83 | 70.08 | 68.53 | 69.55 | 21,954 | -0.19(-0.27%) |
Jun 24, 2021 | 69.58 | 70.88 | 68.81 | 69.74 | 88,900 | +0.28(+0.40%) |
Jun 23, 2021 | 68.81 | 69.71 | 68.18 | 69.46 | 31,220 | +0.49(+0.71%) |
Jun 22, 2021 | 68.53 | 69.41 | 67.84 | 68.97 | 37,150 | +0.74(+1.08%) |
Jun 21, 2021 | 67.29 | 68.82 | 65.73 | 68.23 | 52,872 | +0.93(+1.38%) |
Jun 18, 2021 | 66.50 | 67.30 | 65.28 | 67.30 | 106,133 | +0.84(+1.26%) |
Jun 17, 2021 | 64.63 | 67.89 | 64.63 | 66.46 | 77,234 | +1.50(+2.31%) |
Jun 16, 2021 | 66.23 | 66.31 | 64.45 | 64.96 | 43,772 | -0.49(-0.75%) |
Jun 15, 2021 | 69.30 | 69.32 | 65.35 | 65.45 | 72,387 | -3.85(-5.56%) |
Jun 14, 2021 | 67.23 | 70.35 | 67.23 | 69.30 | 175,209 | +2.07(+3.08%) |
Jun 11, 2021 | 66.89 | 68.44 | 65.64 | 67.23 | 123,917 | +0.29(+0.43%) |
Jun 10, 2021 | 65.60 | 67.22 | 64.39 | 66.94 | 72,759 | +1.52(+2.32%) |
Jun 09, 2021 | 64.92 | 66.00 | 63.80 | 65.42 | 94,116 | +0.50(+0.77%) |
Jun 08, 2021 | 65.00 | 66.20 | 64.22 | 64.92 | 40,512 | +0.46(+0.71%) |
Jun 07, 2021 | 62.65 | 64.50 | 61.75 | 64.46 | 110,957 | +1.83(+2.92%) |
Jun 04, 2021 | 62.80 | 63.65 | 61.98 | 62.63 | 22,774 | +0.59(+0.95%) |
Jun 03, 2021 | 61.73 | 62.58 | 61.10 | 62.04 | 24,646 | -0.80(-1.27%) |
Jun 02, 2021 | 63.01 | 63.03 | 61.66 | 62.84 | 22,751 | +0.08(+0.13%) |
Jun 01, 2021 | 64.33 | 64.33 | 62.14 | 62.76 | 34,302 | -0.75(-1.18%) |
May 31, 2021 | 62.40 | 63.51 | 61.40 | 63.51 | 17,233 | +0.92(+1.47%) |
May 28, 2021 | 65.63 | 65.63 | 62.41 | 62.59 | 44,153 | -3.04(-4.63%) |
May 27, 2021 | 63.68 | 65.63 | 61.84 | 65.63 | 177,660 | +1.87(+2.93%) |
May 26, 2021 | 64.93 | 65.50 | 63.32 | 63.76 | 39,886 | -1.17(-1.80%) |
May 25, 2021 | 64.51 | 65.26 | 63.44 | 64.93 | 98,042 | +1.53(+2.41%) |
May 21, 2021 | 63.40 | 63.40 | 63.40 | 0 | -0.41(-0.64%) | |
May 20, 2021 | 62.00 | 63.82 | 61.77 | 63.81 | 57,418 | +2.57(+4.20%) |
May 19, 2021 | 59.61 | 61.47 | 59.42 | 61.24 | 25,604 | +0.49(+0.81%) |
May 18, 2021 | 59.06 | 61.06 | 58.20 | 60.75 | 52,556 | +2.61(+4.49%) |
May 17, 2021 | 58.00 | 58.41 | 57.18 | 58.14 | 61,080 | +0.14(+0.24%) |
May 14, 2021 | 57.63 | 59.28 | 57.47 | 58.00 | 58,140 | +0.84(+1.47%) |
May 13, 2021 | 58.95 | 58.99 | 56.43 | 57.16 | 126,564 | -3.44(-5.68%) |
May 12, 2021 | 59.74 | 60.62 | 59.10 | 60.60 | 49,563 | -0.55(-0.90%) |
May 11, 2021 | 55.90 | 61.52 | 55.90 | 61.15 | 55,827 | +3.02(+5.20%) |
May 10, 2021 | 60.05 | 60.05 | 57.98 | 58.13 | 50,146 | -1.92(-3.20%) |
May 07, 2021 | 60.06 | 61.50 | 59.89 | 60.05 | 42,060 | +0.71(+1.20%) |
May 06, 2021 | 61.09 | 61.09 | 57.94 | 59.34 | 49,172 | -1.92(-3.13%) |
May 05, 2021 | 63.67 | 64.19 | 61.09 | 61.26 | 39,937 | -1.87(-2.96%) |
May 04, 2021 | 66.25 | 66.25 | 61.24 | 63.13 | 103,962 | -2.88(-4.36%) |