Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 51.69 | 51.80 | 48.92 | 49.26 | 752,087 | -2.60(-5.01%) |
Jul 29, 2021 | 52.79 | 53.26 | 51.02 | 51.86 | 340,614 | -0.93(-1.76%) |
Jul 28, 2021 | 52.13 | 53.62 | 52.01 | 52.79 | 322,269 | +0.42(+0.80%) |
Jul 27, 2021 | 54.48 | 54.55 | 51.51 | 52.37 | 280,022 | -1.83(-3.38%) |
Jul 26, 2021 | 53.10 | 54.94 | 52.88 | 54.20 | 342,159 | +0.03(+0.06%) |
Jul 23, 2021 | 54.97 | 55.44 | 52.69 | 54.17 | 399,898 | -0.91(-1.65%) |
Jul 22, 2021 | 54.10 | 55.47 | 53.77 | 55.08 | 374,680 | +1.41(+2.63%) |
Jul 21, 2021 | 53.76 | 55.49 | 53.25 | 53.67 | 535,665 | +1.03(+1.96%) |
Jul 20, 2021 | 50.37 | 52.93 | 50.00 | 52.64 | 448,087 | +2.48(+4.94%) |
Jul 19, 2021 | 49.23 | 50.54 | 48.33 | 50.16 | 907,091 | -0.10(-0.20%) |
Jul 16, 2021 | 51.17 | 51.58 | 49.34 | 50.26 | 965,200 | -0.74(-1.45%) |
Jul 15, 2021 | 50.93 | 53.15 | 50.21 | 51.00 | 664,777 | +1.00(+2.00%) |
Jul 14, 2021 | 53.00 | 53.49 | 49.50 | 50.00 | 1,805,599 | -5.00(-9.09%) |
Jul 13, 2021 | 57.49 | 57.49 | 55.00 | 55.00 | 1,080,551 | -3.70(-6.30%) |
Jul 12, 2021 | 59.27 | 60.00 | 57.80 | 58.70 | 828,980 | -0.10(-0.17%) |
Jul 09, 2021 | 59.13 | 59.29 | 58.00 | 58.80 | 463,829 | +0.07(+0.12%) |
Jul 08, 2021 | 56.72 | 60.26 | 56.56 | 58.73 | 558,537 | -1.24(-2.07%) |
Jul 07, 2021 | 60.22 | 60.49 | 58.35 | 59.97 | 1,082,629 | -1.45(-2.36%) |
Jul 06, 2021 | 63.82 | 64.02 | 60.15 | 61.42 | 753,683 | -3.34(-5.16%) |
Jul 02, 2021 | 65.77 | 66.91 | 63.97 | 64.76 | 990,274 | -3.09(-4.55%) |
Jul 01, 2021 | 62.15 | 70.30 | 62.00 | 67.85 | 2,625,614 | -5.63(-7.66%) |
Jun 30, 2021 | 69.67 | 76.22 | 69.10 | 73.48 | 1,726,740 | +6.02(+8.92%) |
Jun 29, 2021 | 63.74 | 67.70 | 63.57 | 67.46 | 1,096,119 | +3.85(+6.05%) |
Jun 28, 2021 | 63.35 | 64.50 | 61.02 | 63.61 | 911,034 | +0.35(+0.55%) |
Jun 25, 2021 | 60.30 | 63.34 | 59.61 | 63.26 | 3,627,115 | +3.50(+5.86%) |
Jun 24, 2021 | 58.19 | 60.40 | 57.99 | 59.76 | 1,046,898 | +2.85(+5.01%) |
Jun 23, 2021 | 57.01 | 58.10 | 54.99 | 56.91 | 1,468,956 | -1.19(-2.05%) |
Jun 22, 2021 | 59.00 | 59.88 | 56.25 | 58.10 | 1,650,754 | -1.57(-2.63%) |
Jun 21, 2021 | 64.76 | 64.77 | 57.17 | 59.67 | 2,760,674 | -2.27(-3.66%) |
Jun 18, 2021 | 64.62 | 68.36 | 60.61 | 61.94 | 6,807,988 | +4.11(+7.11%) |
Jun 17, 2021 | 50.59 | 58.84 | 47.12 | 57.83 | 15,371,444 | -36.96(-38.99%) |
Jun 16, 2021 | 98.76 | 101.00 | 93.92 | 94.79 | 2,678,492 | -3.41(-3.47%) |
Jun 15, 2021 | 99.36 | 100.50 | 97.97 | 98.20 | 452,536 | -0.80(-0.81%) |
Jun 14, 2021 | 101.42 | 101.70 | 97.38 | 99.00 | 812,009 | +1.18(+1.21%) |
Jun 11, 2021 | 96.90 | 100.22 | 96.51 | 97.82 | 1,232,171 | -7.98(-7.54%) |
Jun 10, 2021 | 104.00 | 107.31 | 103.01 | 105.80 | 614,781 | +0.08(+0.08%) |
Jun 09, 2021 | 109.40 | 111.85 | 104.49 | 105.72 | 772,043 | -3.57(-3.27%) |
Jun 08, 2021 | 107.11 | 110.77 | 101.75 | 109.29 | 2,293,441 | -15.71(-12.57%) |
Jun 07, 2021 | 117.00 | 125.66 | 117.00 | 125.00 | 1,751,772 | +8.89(+7.66%) |
Jun 04, 2021 | 112.44 | 116.13 | 112.44 | 116.11 | 543,247 | +1.64(+1.43%) |
Jun 03, 2021 | 112.30 | 114.51 | 111.30 | 114.47 | 381,490 | -0.14(-0.12%) |
Jun 02, 2021 | 108.00 | 114.61 | 107.80 | 114.61 | 553,635 | +6.33(+5.85%) |
Jun 01, 2021 | 105.42 | 109.00 | 103.77 | 108.28 | 652,454 | -3.20(-2.87%) |
May 28, 2021 | 111.36 | 113.55 | 110.81 | 111.48 | 480,347 | +0.54(+0.49%) |
May 27, 2021 | 112.26 | 113.35 | 109.50 | 110.94 | 536,179 | -3.41(-2.98%) |
May 26, 2021 | 114.20 | 117.41 | 112.30 | 114.35 | 676,840 | -1.32(-1.14%) |
May 25, 2021 | 114.62 | 116.30 | 114.46 | 115.67 | 440,857 | +1.10(+0.96%) |
May 24, 2021 | 115.60 | 117.98 | 114.05 | 114.57 | 476,379 | -0.77(-0.67%) |
May 21, 2021 | 114.99 | 116.20 | 112.63 | 115.34 | 511,982 | +0.38(+0.33%) |
May 20, 2021 | 110.58 | 117.00 | 110.58 | 114.96 | 734,819 | +3.16(+2.83%) |
May 19, 2021 | 106.27 | 113.00 | 106.27 | 111.80 | 831,694 | -1.56(-1.38%) |
May 18, 2021 | 115.20 | 115.69 | 110.26 | 113.36 | 744,222 | -3.02(-2.59%) |
May 17, 2021 | 108.75 | 116.93 | 108.13 | 116.38 | 857,313 | +6.39(+5.81%) |
May 14, 2021 | 102.94 | 110.32 | 102.35 | 109.99 | 1,132,913 | +7.64(+7.46%) |
May 13, 2021 | 97.58 | 102.36 | 95.61 | 102.35 | 852,771 | +8.39(+8.93%) |
May 12, 2021 | 97.51 | 99.65 | 93.10 | 93.96 | 1,017,222 | -4.01(-4.09%) |
May 11, 2021 | 96.89 | 100.70 | 95.10 | 97.97 | 1,588,735 | -7.82(-7.39%) |
May 10, 2021 | 105.25 | 108.50 | 100.00 | 105.79 | 1,339,327 | +5.39(+5.37%) |
May 07, 2021 | 102.90 | 104.00 | 98.32 | 100.40 | 1,507,922 | +6.45(+6.87%) |
May 06, 2021 | 92.55 | 96.40 | 87.71 | 93.95 | 3,167,639 | -7.25(-7.16%) |
May 05, 2021 | 110.94 | 116.35 | 98.81 | 101.20 | 1,901,231 | -7.93(-7.27%) |
May 04, 2021 | 115.20 | 116.75 | 106.26 | 109.13 | 1,886,127 | -11.07(-9.21%) |