Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 64.64 | 65.89 | 64.44 | 65.64 | 874,044 | +1.01(+1.56%) |
Jul 29, 2021 | 62.68 | 65.21 | 60.72 | 64.63 | 893,102 | +1.67(+2.65%) |
Jul 28, 2021 | 61.98 | 63.40 | 61.96 | 62.97 | 653,316 | +1.09(+1.76%) |
Jul 27, 2021 | 61.39 | 62.01 | 61.18 | 61.87 | 535,043 | +0.48(+0.78%) |
Jul 26, 2021 | 60.96 | 61.53 | 60.36 | 61.40 | 491,254 | +0.43(+0.71%) |
Jul 23, 2021 | 59.90 | 60.99 | 59.90 | 60.97 | 467,860 | +1.29(+2.17%) |
Jul 22, 2021 | 58.95 | 59.69 | 58.35 | 59.67 | 362,861 | +0.88(+1.50%) |
Jul 21, 2021 | 58.23 | 58.99 | 57.87 | 58.79 | 405,124 | +0.85(+1.47%) |
Jul 20, 2021 | 56.70 | 58.18 | 56.45 | 57.94 | 493,938 | +1.60(+2.85%) |
Jul 19, 2021 | 56.03 | 57.03 | 55.77 | 56.34 | 584,554 | -0.65(-1.14%) |
Jul 16, 2021 | 57.94 | 58.32 | 56.80 | 56.99 | 494,469 | -0.72(-1.24%) |
Jul 15, 2021 | 58.01 | 58.42 | 57.33 | 57.70 | 838,198 | -0.46(-0.79%) |
Jul 14, 2021 | 58.68 | 58.74 | 57.49 | 58.16 | 336,526 | -0.46(-0.78%) |
Jul 13, 2021 | 59.31 | 59.53 | 58.59 | 58.62 | 348,431 | -0.83(-1.40%) |
Jul 12, 2021 | 59.43 | 59.82 | 59.25 | 59.45 | 445,304 | +0.17(+0.29%) |
Jul 09, 2021 | 59.09 | 59.33 | 58.79 | 59.28 | 425,622 | +0.65(+1.11%) |
Jul 08, 2021 | 58.46 | 58.79 | 58.13 | 58.63 | 926,300 | -0.79(-1.33%) |
Jul 07, 2021 | 59.77 | 60.18 | 59.07 | 59.42 | 543,114 | -0.17(-0.29%) |
Jul 06, 2021 | 59.58 | 59.92 | 58.97 | 59.59 | 956,148 | +0.02(+0.03%) |
Jul 02, 2021 | 59.12 | 59.57 | 58.67 | 59.57 | 517,955 | +1.00(+1.71%) |
Jul 01, 2021 | 58.36 | 58.71 | 57.86 | 58.57 | 591,518 | +0.28(+0.49%) |
Jun 30, 2021 | 57.53 | 58.33 | 57.33 | 58.29 | 1,044,307 | +0.47(+0.81%) |
Jun 29, 2021 | 58.74 | 58.96 | 57.60 | 57.82 | 935,375 | -0.54(-0.93%) |
Jun 28, 2021 | 57.56 | 58.46 | 56.34 | 58.36 | 1,140,737 | +0.88(+1.53%) |
Jun 25, 2021 | 55.78 | 57.56 | 55.40 | 57.48 | 3,678,877 | +1.98(+3.57%) |
Jun 24, 2021 | 54.64 | 55.57 | 54.54 | 55.50 | 1,022,016 | +1.24(+2.28%) |
Jun 23, 2021 | 54.08 | 54.35 | 53.77 | 54.27 | 772,278 | +0.33(+0.61%) |
Jun 22, 2021 | 53.17 | 54.15 | 52.79 | 53.94 | 616,453 | +0.65(+1.22%) |
Jun 21, 2021 | 52.90 | 53.56 | 52.67 | 53.29 | 1,310,394 | +0.86(+1.64%) |
Jun 18, 2021 | 52.77 | 52.80 | 51.95 | 52.42 | 1,294,900 | -0.74(-1.40%) |
Jun 17, 2021 | 53.77 | 54.54 | 52.63 | 53.17 | 945,554 | -0.37(-0.68%) |
Jun 16, 2021 | 53.18 | 53.68 | 52.78 | 53.53 | 902,976 | +0.37(+0.69%) |
Jun 15, 2021 | 53.07 | 53.62 | 53.02 | 53.17 | 620,931 | -0.16(-0.29%) |
Jun 14, 2021 | 54.00 | 54.04 | 53.11 | 53.32 | 400,495 | -0.59(-1.10%) |
Jun 11, 2021 | 53.47 | 53.97 | 53.47 | 53.91 | 582,848 | +0.69(+1.30%) |
Jun 10, 2021 | 53.46 | 53.80 | 52.85 | 53.22 | 381,130 | -0.24(-0.44%) |
Jun 09, 2021 | 53.75 | 54.12 | 53.30 | 53.46 | 503,333 | -0.30(-0.56%) |
Jun 08, 2021 | 53.77 | 54.04 | 53.19 | 53.76 | 920,423 | +1.36(+2.60%) |
Jun 07, 2021 | 51.74 | 52.63 | 51.47 | 52.39 | 777,238 | +0.95(+1.86%) |
Jun 04, 2021 | 51.36 | 51.49 | 51.10 | 51.44 | 369,918 | +0.35(+0.68%) |
Jun 03, 2021 | 50.41 | 51.28 | 50.02 | 51.09 | 628,009 | +0.56(+1.12%) |
Jun 02, 2021 | 50.29 | 50.76 | 50.11 | 50.53 | 683,625 | +0.25(+0.51%) |
Jun 01, 2021 | 50.77 | 50.82 | 50.07 | 50.28 | 1,911,987 | +0.10(+0.20%) |
May 28, 2021 | 49.92 | 50.20 | 49.58 | 50.18 | 715,511 | +0.18(+0.36%) |
May 27, 2021 | 50.01 | 50.08 | 49.68 | 49.99 | 576,679 | +0.35(+0.70%) |
May 26, 2021 | 49.38 | 49.92 | 49.36 | 49.65 | 1,604,734 | +0.15(+0.29%) |
May 25, 2021 | 49.58 | 49.83 | 49.30 | 49.50 | 1,856,996 | +0.16(+0.33%) |
May 24, 2021 | 50.35 | 50.36 | 48.77 | 49.34 | 1,709,352 | -0.67(-1.35%) |
May 21, 2021 | 47.93 | 50.07 | 47.46 | 50.01 | 1,630,290 | +2.72(+5.75%) |
May 20, 2021 | 46.78 | 47.44 | 46.41 | 47.29 | 768,251 | +0.75(+1.60%) |
May 19, 2021 | 46.27 | 46.74 | 45.88 | 46.55 | 643,414 | -0.43(-0.91%) |
May 18, 2021 | 47.35 | 47.91 | 46.93 | 46.98 | 689,697 | -0.23(-0.48%) |
May 17, 2021 | 47.38 | 47.70 | 46.97 | 47.20 | 736,284 | -0.45(-0.95%) |
May 14, 2021 | 47.00 | 47.88 | 46.90 | 47.66 | 486,842 | +1.16(+2.50%) |
May 13, 2021 | 46.71 | 47.23 | 46.19 | 46.49 | 724,319 | +0.08(+0.18%) |
May 12, 2021 | 47.52 | 48.23 | 46.18 | 46.41 | 503,279 | -1.29(-2.71%) |
May 11, 2021 | 47.75 | 48.10 | 47.13 | 47.70 | 2,237,253 | -0.76(-1.58%) |
May 10, 2021 | 48.68 | 49.34 | 48.38 | 48.47 | 2,329,812 | -0.33(-0.67%) |
May 07, 2021 | 48.77 | 49.09 | 48.47 | 48.79 | 2,064,269 | -0.05(-0.09%) |
May 06, 2021 | 47.75 | 48.92 | 47.33 | 48.84 | 2,438,028 | +1.09(+2.29%) |
May 05, 2021 | 47.37 | 48.00 | 46.88 | 47.75 | 2,189,602 | +0.94(+2.00%) |
May 04, 2021 | 47.22 | 47.54 | 46.59 | 46.81 | 2,328,297 | -0.57(-1.21%) |