Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 64.50 | 67.95 | 64.50 | 66.30 | 60,945 | +0.90(+1.38%) |
Jul 29, 2021 | 70.20 | 70.20 | 65.10 | 65.40 | 81,814 | -5.10(-7.23%) |
Jul 28, 2021 | 67.50 | 72.53 | 66.30 | 70.50 | 131,625 | +6.30(+9.81%) |
Jul 27, 2021 | 70.50 | 72.00 | 62.40 | 64.20 | 140,703 | -10.50(-14.06%) |
Jul 26, 2021 | 69.60 | 75.90 | 67.20 | 74.70 | 253,986 | +10.20(+15.81%) |
Jul 23, 2021 | 63.90 | 66.90 | 62.70 | 64.50 | 65,418 | -0.60(-0.92%) |
Jul 22, 2021 | 71.10 | 71.70 | 65.10 | 65.10 | 92,971 | -4.80(-6.87%) |
Jul 21, 2021 | 70.20 | 72.30 | 68.70 | 69.90 | 128,326 | +2.10(+3.10%) |
Jul 20, 2021 | 62.70 | 68.10 | 60.00 | 67.80 | 102,921 | +3.90(+6.10%) |
Jul 19, 2021 | 62.70 | 65.40 | 58.50 | 63.90 | 214,038 | -1.20(-1.84%) |
Jul 16, 2021 | 69.60 | 69.63 | 64.80 | 65.10 | 122,350 | -4.80(-6.87%) |
Jul 15, 2021 | 69.60 | 72.90 | 66.30 | 69.90 | 151,828 | -0.90(-1.27%) |
Jul 14, 2021 | 74.40 | 77.10 | 70.50 | 70.80 | 156,557 | -2.40(-3.28%) |
Jul 13, 2021 | 77.40 | 78.30 | 72.30 | 73.20 | 126,979 | -4.50(-5.79%) |
Jul 12, 2021 | 78.60 | 80.10 | 76.50 | 77.70 | 88,485 | -0.90(-1.15%) |
Jul 09, 2021 | 80.70 | 81.00 | 77.70 | 78.60 | 139,733 | +0.00(+0.00%) |
Jul 08, 2021 | 78.60 | 81.60 | 77.16 | 78.60 | 153,586 | -4.50(-5.42%) |
Jul 07, 2021 | 87.00 | 88.14 | 82.50 | 83.10 | 77,379 | -3.30(-3.82%) |
Jul 06, 2021 | 87.90 | 90.45 | 84.63 | 86.40 | 77,040 | +0.30(+0.35%) |
Jul 02, 2021 | 90.00 | 90.68 | 85.20 | 86.10 | 135,118 | -3.90(-4.33%) |
Jul 01, 2021 | 93.30 | 93.60 | 89.70 | 90.00 | 100,981 | -2.40(-2.60%) |
Jun 30, 2021 | 94.20 | 95.70 | 92.40 | 92.40 | 98,182 | -3.00(-3.14%) |
Jun 29, 2021 | 99.00 | 106.20 | 94.80 | 95.40 | 237,984 | -2.10(-2.15%) |
Jun 28, 2021 | 93.30 | 98.70 | 93.30 | 97.50 | 110,194 | +4.80(+5.18%) |
Jun 25, 2021 | 93.30 | 96.30 | 91.80 | 92.70 | 105,506 | -1.80(-1.90%) |
Jun 24, 2021 | 94.80 | 96.45 | 92.40 | 94.50 | 103,910 | +1.50(+1.61%) |
Jun 23, 2021 | 96.00 | 99.51 | 93.00 | 93.00 | 173,626 | +0.60(+0.65%) |
Jun 22, 2021 | 91.50 | 96.75 | 87.60 | 92.40 | 349,290 | -8.10(-8.06%) |
Jun 21, 2021 | 102.30 | 105.00 | 96.90 | 100.50 | 257,902 | -9.30(-8.47%) |
Jun 18, 2021 | 111.60 | 114.15 | 106.80 | 109.80 | 459,964 | -1.80(-1.61%) |
Jun 17, 2021 | 109.50 | 120.00 | 109.20 | 111.60 | 194,739 | +0.00(+0.00%) |
Jun 16, 2021 | 108.00 | 112.80 | 107.71 | 111.60 | 129,043 | +0.30(+0.27%) |
Jun 15, 2021 | 116.40 | 116.40 | 108.90 | 111.30 | 242,465 | -1.20(-1.07%) |
Jun 14, 2021 | 105.60 | 122.40 | 104.10 | 112.50 | 451,444 | +10.50(+10.29%) |
Jun 11, 2021 | 102.44 | 104.40 | 100.05 | 102.00 | 88,673 | +0.30(+0.29%) |
Jun 10, 2021 | 108.30 | 111.60 | 100.50 | 101.70 | 181,854 | -5.40(-5.04%) |
Jun 09, 2021 | 104.40 | 113.10 | 103.50 | 107.10 | 283,027 | +5.10(+5.00%) |
Jun 08, 2021 | 97.80 | 102.00 | 96.30 | 102.00 | 172,012 | +2.70(+2.72%) |
Jun 07, 2021 | 100.50 | 101.70 | 96.30 | 99.30 | 178,774 | -0.90(-0.90%) |
Jun 04, 2021 | 102.60 | 103.58 | 98.15 | 100.20 | 158,873 | -4.20(-4.02%) |
Jun 03, 2021 | 96.60 | 108.60 | 96.60 | 104.40 | 303,258 | +4.80(+4.82%) |
Jun 02, 2021 | 104.70 | 105.14 | 96.30 | 99.60 | 241,616 | -2.70(-2.64%) |
Jun 01, 2021 | 87.60 | 107.40 | 86.64 | 102.30 | 487,513 | +15.60(+17.99%) |
May 28, 2021 | 89.10 | 92.10 | 86.10 | 86.70 | 157,991 | -5.70(-6.17%) |
May 27, 2021 | 93.90 | 94.20 | 87.90 | 92.40 | 274,455 | +2.70(+3.01%) |
May 26, 2021 | 80.40 | 91.20 | 78.60 | 89.70 | 324,627 | +10.20(+12.83%) |
May 25, 2021 | 76.80 | 81.30 | 74.40 | 79.50 | 209,717 | +2.40(+3.11%) |
May 24, 2021 | 78.60 | 79.20 | 73.20 | 77.10 | 316,478 | -2.10(-2.65%) |
May 21, 2021 | 85.50 | 87.54 | 78.90 | 79.20 | 281,721 | -6.60(-7.69%) |
May 20, 2021 | 91.80 | 91.72 | 82.95 | 85.80 | 310,063 | -0.30(-0.35%) |
May 19, 2021 | 83.70 | 90.49 | 82.50 | 86.10 | 286,353 | -9.30(-9.75%) |
May 18, 2021 | 87.60 | 96.00 | 85.50 | 95.40 | 302,229 | +5.10(+5.65%) |
May 17, 2021 | 78.00 | 90.30 | 77.70 | 90.30 | 255,880 | +7.80(+9.45%) |
May 14, 2021 | 77.70 | 86.55 | 74.10 | 82.50 | 342,914 | +10.20(+14.11%) |
May 13, 2021 | 84.60 | 86.40 | 71.11 | 72.30 | 500,178 | -14.40(-16.61%) |
May 12, 2021 | 87.60 | 91.80 | 86.10 | 86.70 | 192,565 | -3.60(-3.99%) |
May 11, 2021 | 78.30 | 92.10 | 77.70 | 90.30 | 359,154 | -1.80(-1.95%) |
May 10, 2021 | 103.80 | 103.93 | 91.80 | 92.10 | 403,670 | -11.40(-11.01%) |
May 07, 2021 | 100.20 | 104.70 | 99.60 | 103.50 | 350,989 | +4.20(+4.23%) |
May 06, 2021 | 111.60 | 113.10 | 96.60 | 99.30 | 367,788 | -13.50(-11.97%) |
May 05, 2021 | 108.60 | 118.50 | 108.00 | 112.80 | 438,757 | +3.30(+3.01%) |
May 04, 2021 | 113.10 | 113.10 | 105.00 | 109.50 | 328,645 | -5.10(-4.45%) |