Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 65.12 | 68.86 | 63.58 | 65.12 | 109,961 | +1.10(+1.72%) |
Jul 29, 2021 | 65.40 | 66.44 | 63.80 | 64.02 | 57,393 | -0.44(-0.68%) |
Jul 28, 2021 | 66.22 | 66.77 | 62.26 | 64.46 | 126,023 | -0.88(-1.35%) |
Jul 27, 2021 | 67.54 | 67.54 | 65.12 | 65.34 | 77,198 | -1.54(-2.30%) |
Jul 26, 2021 | 66.44 | 68.84 | 65.34 | 66.88 | 101,238 | +0.66(+1.00%) |
Jul 23, 2021 | 70.84 | 71.06 | 66.22 | 66.22 | 92,727 | -5.50(-7.67%) |
Jul 22, 2021 | 74.14 | 74.14 | 71.28 | 71.72 | 34,299 | -2.42(-3.26%) |
Jul 21, 2021 | 69.96 | 74.80 | 69.96 | 74.14 | 52,757 | +4.18(+5.97%) |
Jul 20, 2021 | 70.18 | 70.40 | 67.54 | 69.96 | 65,744 | +0.00(+0.00%) |
Jul 19, 2021 | 68.64 | 71.06 | 67.32 | 69.96 | 83,502 | -1.32(-1.85%) |
Jul 16, 2021 | 72.38 | 75.24 | 71.06 | 71.28 | 90,190 | -0.66(-0.92%) |
Jul 15, 2021 | 71.06 | 73.92 | 69.96 | 71.94 | 106,700 | +0.88(+1.24%) |
Jul 14, 2021 | 72.60 | 73.02 | 70.40 | 71.06 | 78,806 | -1.76(-2.42%) |
Jul 13, 2021 | 73.70 | 74.58 | 71.96 | 72.82 | 68,401 | -0.66(-0.90%) |
Jul 12, 2021 | 80.08 | 81.40 | 72.60 | 73.48 | 166,677 | -7.26(-8.99%) |
Jul 09, 2021 | 82.72 | 86.87 | 79.42 | 80.74 | 264,561 | +5.94(+7.94%) |
Jul 08, 2021 | 69.08 | 78.76 | 68.86 | 74.80 | 114,934 | +2.64(+3.66%) |
Jul 07, 2021 | 78.98 | 79.20 | 71.50 | 72.16 | 135,975 | -6.82(-8.64%) |
Jul 06, 2021 | 79.86 | 81.34 | 78.10 | 78.98 | 80,800 | -1.10(-1.37%) |
Jul 02, 2021 | 83.82 | 84.26 | 79.86 | 80.08 | 126,981 | -4.62(-5.45%) |
Jul 01, 2021 | 87.78 | 88.44 | 83.16 | 84.70 | 101,499 | -1.76(-2.04%) |
Jun 30, 2021 | 86.90 | 89.76 | 81.40 | 86.46 | 180,402 | -0.44(-0.51%) |
Jun 29, 2021 | 95.48 | 95.70 | 86.46 | 86.90 | 148,392 | -9.24(-9.61%) |
Jun 28, 2021 | 99.00 | 99.66 | 95.26 | 96.14 | 87,034 | -3.08(-3.10%) |
Jun 25, 2021 | 102.52 | 103.18 | 99.00 | 99.22 | 394,837 | -1.98(-1.96%) |
Jun 24, 2021 | 99.66 | 103.40 | 98.56 | 101.20 | 135,902 | +2.42(+2.45%) |
Jun 23, 2021 | 96.58 | 101.20 | 93.94 | 98.78 | 117,331 | +3.08(+3.22%) |
Jun 22, 2021 | 94.16 | 95.70 | 91.74 | 95.70 | 89,886 | +0.44(+0.46%) |
Jun 21, 2021 | 96.80 | 98.12 | 93.94 | 95.26 | 77,969 | -2.20(-2.26%) |
Jun 18, 2021 | 97.46 | 100.56 | 95.48 | 97.46 | 119,718 | -0.22(-0.23%) |
Jun 17, 2021 | 97.46 | 102.30 | 96.36 | 97.68 | 145,213 | -1.76(-1.77%) |
Jun 16, 2021 | 95.26 | 99.77 | 94.82 | 99.44 | 88,435 | +3.74(+3.91%) |
Jun 15, 2021 | 100.76 | 101.86 | 93.94 | 95.70 | 128,156 | -5.06(-5.02%) |
Jun 14, 2021 | 99.00 | 103.18 | 98.34 | 100.76 | 80,042 | +0.66(+0.66%) |
Jun 11, 2021 | 100.10 | 101.86 | 96.58 | 100.10 | 90,501 | +1.32(+1.34%) |
Jun 10, 2021 | 102.30 | 102.74 | 95.92 | 98.78 | 124,456 | -2.86(-2.81%) |
Jun 09, 2021 | 99.66 | 105.38 | 98.34 | 101.64 | 226,099 | +3.52(+3.59%) |
Jun 08, 2021 | 100.10 | 101.75 | 91.52 | 98.12 | 263,497 | -0.44(-0.45%) |
Jun 07, 2021 | 94.60 | 104.72 | 94.38 | 98.56 | 354,880 | +5.06(+5.41%) |
Jun 04, 2021 | 93.72 | 94.49 | 90.20 | 93.50 | 103,354 | +1.10(+1.19%) |
Jun 03, 2021 | 88.66 | 97.90 | 85.58 | 92.40 | 281,014 | +1.98(+2.19%) |
Jun 02, 2021 | 88.66 | 91.52 | 86.90 | 90.42 | 249,164 | +1.10(+1.23%) |
Jun 01, 2021 | 80.30 | 91.96 | 79.60 | 89.32 | 281,502 | +9.02(+11.23%) |
May 28, 2021 | 79.20 | 81.84 | 78.10 | 80.30 | 120,112 | +0.44(+0.55%) |
May 27, 2021 | 84.04 | 84.70 | 78.76 | 79.86 | 141,406 | -4.18(-4.97%) |
May 26, 2021 | 80.96 | 86.90 | 80.30 | 84.04 | 335,487 | +3.08(+3.80%) |
May 25, 2021 | 80.52 | 82.72 | 79.42 | 80.96 | 95,387 | +0.66(+0.82%) |
May 24, 2021 | 82.94 | 82.94 | 78.10 | 80.30 | 101,181 | -3.08(-3.69%) |
May 21, 2021 | 80.74 | 84.70 | 79.64 | 83.38 | 175,658 | +3.96(+4.99%) |
May 20, 2021 | 75.68 | 80.52 | 74.80 | 79.42 | 163,865 | +5.06(+6.80%) |
May 19, 2021 | 70.62 | 74.80 | 69.60 | 74.36 | 108,886 | +1.10(+1.50%) |
May 18, 2021 | 73.70 | 77.55 | 72.93 | 73.26 | 115,509 | -2.42(-3.20%) |
May 17, 2021 | 69.96 | 75.68 | 69.52 | 75.68 | 172,826 | +3.08(+4.24%) |
May 14, 2021 | 70.40 | 74.25 | 69.52 | 72.60 | 178,252 | +2.64(+3.77%) |
May 13, 2021 | 70.18 | 72.60 | 66.00 | 69.96 | 169,291 | +0.88(+1.27%) |
May 12, 2021 | 72.82 | 77.24 | 67.76 | 69.08 | 149,164 | -5.50(-7.37%) |
May 11, 2021 | 66.44 | 74.80 | 66.44 | 74.58 | 133,420 | +2.86(+3.99%) |
May 10, 2021 | 74.80 | 75.68 | 70.84 | 71.72 | 122,257 | -2.64(-3.55%) |
May 07, 2021 | 75.24 | 79.64 | 74.36 | 74.36 | 106,759 | -1.54(-2.03%) |
May 06, 2021 | 80.96 | 81.84 | 73.26 | 75.90 | 178,114 | -4.18(-5.22%) |
May 05, 2021 | 83.82 | 84.26 | 78.54 | 80.08 | 153,201 | -3.74(-4.46%) |
May 04, 2021 | 80.52 | 88.00 | 77.00 | 83.82 | 365,981 | +2.86(+3.53%) |