Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 68.69 | 71.50 | 67.50 | 69.61 | 834,439 | +0.02(+0.03%) |
Jul 29, 2021 | 70.86 | 70.86 | 68.39 | 69.59 | 529,637 | -0.26(-0.37%) |
Jul 28, 2021 | 70.19 | 72.01 | 68.52 | 69.85 | 610,196 | +0.00(+0.00%) |
Jul 27, 2021 | 68.86 | 70.04 | 65.55 | 69.85 | 624,654 | +0.71(+1.03%) |
Jul 26, 2021 | 69.29 | 71.05 | 68.17 | 69.14 | 696,857 | +0.02(+0.03%) |
Jul 23, 2021 | 68.96 | 69.73 | 68.01 | 69.12 | 367,342 | +0.24(+0.35%) |
Jul 22, 2021 | 67.82 | 69.36 | 66.63 | 68.88 | 501,861 | +0.63(+0.92%) |
Jul 21, 2021 | 67.28 | 69.29 | 66.50 | 68.25 | 625,811 | +1.75(+2.63%) |
Jul 20, 2021 | 64.97 | 67.01 | 64.02 | 66.50 | 695,889 | +2.11(+3.28%) |
Jul 19, 2021 | 62.98 | 66.08 | 62.02 | 64.39 | 1,476,446 | -1.64(-2.48%) |
Jul 16, 2021 | 65.52 | 67.07 | 64.91 | 66.03 | 891,534 | +1.50(+2.32%) |
Jul 15, 2021 | 66.21 | 66.86 | 62.21 | 64.53 | 1,148,811 | -2.22(-3.33%) |
Jul 14, 2021 | 71.57 | 72.18 | 66.55 | 66.75 | 612,982 | -4.22(-5.95%) |
Jul 13, 2021 | 72.03 | 72.42 | 70.41 | 70.97 | 569,475 | -0.87(-1.21%) |
Jul 12, 2021 | 70.26 | 71.90 | 68.83 | 71.84 | 619,780 | +0.93(+1.31%) |
Jul 09, 2021 | 66.06 | 71.12 | 65.80 | 70.91 | 942,795 | +5.49(+8.39%) |
Jul 08, 2021 | 63.16 | 65.47 | 62.50 | 65.42 | 1,227,627 | -0.45(-0.68%) |
Jul 07, 2021 | 70.29 | 70.97 | 65.35 | 65.87 | 1,087,028 | -4.03(-5.77%) |
Jul 06, 2021 | 73.10 | 73.38 | 68.93 | 69.90 | 1,216,496 | -2.50(-3.45%) |
Jul 02, 2021 | 71.70 | 72.45 | 70.05 | 72.40 | 663,030 | +1.41(+1.99%) |
Jul 01, 2021 | 68.17 | 71.07 | 67.98 | 70.99 | 722,350 | +2.09(+3.03%) |
Jun 30, 2021 | 69.29 | 70.04 | 67.69 | 68.90 | 1,475,899 | -1.19(-1.70%) |
Jun 29, 2021 | 71.45 | 72.44 | 69.04 | 70.09 | 1,174,424 | -0.15(-0.21%) |
Jun 28, 2021 | 70.05 | 71.30 | 68.57 | 70.24 | 1,127,214 | +0.34(+0.49%) |
Jun 25, 2021 | 69.60 | 70.79 | 69.25 | 69.90 | 5,898,218 | +0.41(+0.59%) |
Jun 24, 2021 | 67.53 | 69.49 | 67.28 | 69.49 | 975,817 | +1.80(+2.66%) |
Jun 23, 2021 | 65.40 | 67.79 | 64.53 | 67.69 | 1,180,120 | +2.64(+4.06%) |
Jun 22, 2021 | 62.54 | 65.19 | 62.54 | 65.05 | 1,264,080 | +2.40(+3.83%) |
Jun 21, 2021 | 61.40 | 63.13 | 60.04 | 62.65 | 1,127,378 | +1.44(+2.35%) |
Jun 18, 2021 | 61.53 | 62.86 | 59.77 | 61.21 | 1,466,464 | -0.94(-1.51%) |
Jun 17, 2021 | 56.95 | 62.96 | 56.91 | 62.15 | 4,183,661 | +5.16(+9.05%) |
Jun 16, 2021 | 55.15 | 57.11 | 55.05 | 56.99 | 857,321 | +2.04(+3.71%) |
Jun 15, 2021 | 56.76 | 56.97 | 53.88 | 54.95 | 540,086 | -2.27(-3.97%) |
Jun 14, 2021 | 57.48 | 58.26 | 56.92 | 57.22 | 640,517 | -0.18(-0.31%) |
Jun 11, 2021 | 55.63 | 57.49 | 54.90 | 57.40 | 786,941 | +2.16(+3.91%) |
Jun 10, 2021 | 54.93 | 56.56 | 54.32 | 55.24 | 746,963 | +0.27(+0.49%) |
Jun 09, 2021 | 56.04 | 58.41 | 54.79 | 54.97 | 1,249,653 | -0.45(-0.81%) |
Jun 08, 2021 | 55.30 | 55.86 | 54.28 | 55.42 | 755,007 | +0.97(+1.78%) |
Jun 07, 2021 | 56.31 | 56.52 | 53.34 | 54.45 | 1,334,532 | -2.06(-3.65%) |
Jun 04, 2021 | 58.51 | 58.88 | 56.00 | 56.51 | 539,708 | -1.95(-3.34%) |
Jun 03, 2021 | 58.88 | 60.89 | 57.68 | 58.46 | 1,212,204 | -0.65(-1.10%) |
Jun 02, 2021 | 58.86 | 59.50 | 57.01 | 59.11 | 1,059,958 | +0.37(+0.63%) |
Jun 01, 2021 | 56.70 | 58.85 | 56.12 | 58.74 | 887,778 | +3.30(+5.95%) |
May 28, 2021 | 56.38 | 56.79 | 55.20 | 55.44 | 802,301 | -0.62(-1.11%) |
May 27, 2021 | 53.87 | 56.27 | 52.50 | 56.06 | 954,354 | +2.16(+4.01%) |
May 26, 2021 | 51.22 | 55.98 | 51.01 | 53.90 | 1,671,061 | +3.09(+6.08%) |
May 25, 2021 | 49.96 | 52.00 | 49.52 | 50.81 | 1,091,168 | +1.54(+3.13%) |
May 24, 2021 | 48.80 | 50.25 | 48.01 | 49.27 | 512,764 | +1.08(+2.24%) |
May 21, 2021 | 48.78 | 49.48 | 47.72 | 48.19 | 635,838 | +0.21(+0.44%) |
May 20, 2021 | 47.70 | 48.25 | 46.34 | 47.98 | 564,828 | +1.04(+2.22%) |
May 19, 2021 | 44.61 | 47.23 | 44.06 | 46.94 | 1,126,805 | -0.55(-1.16%) |
May 18, 2021 | 47.80 | 49.38 | 46.90 | 47.49 | 978,301 | +0.19(+0.40%) |
May 17, 2021 | 47.00 | 47.86 | 45.61 | 47.30 | 1,221,216 | +0.08(+0.17%) |
May 14, 2021 | 44.56 | 47.42 | 44.35 | 47.22 | 1,373,731 | +3.45(+7.88%) |
May 13, 2021 | 43.01 | 44.85 | 41.91 | 43.77 | 2,085,215 | +1.80(+4.29%) |
May 12, 2021 | 49.33 | 49.45 | 41.30 | 41.97 | 4,629,364 | -8.19(-16.33%) |
May 11, 2021 | 44.98 | 50.32 | 44.00 | 50.16 | 2,238,905 | +2.00(+4.15%) |
May 10, 2021 | 57.85 | 58.00 | 46.57 | 48.16 | 6,414,587 | -9.99(-17.18%) |
May 07, 2021 | 53.31 | 59.92 | 52.12 | 58.15 | 3,807,699 | +6.40(+12.37%) |
May 06, 2021 | 52.70 | 52.83 | 48.76 | 51.75 | 1,656,334 | -1.21(-2.28%) |
May 05, 2021 | 52.36 | 54.59 | 50.61 | 52.96 | 1,838,549 | +1.69(+3.30%) |
May 04, 2021 | 51.00 | 51.97 | 48.17 | 51.27 | 1,183,845 | +0.47(+0.93%) |