Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 50.49 | 50.49 | 48.34 | 48.59 | 488,297 | -1.98(-3.92%) |
Jul 29, 2021 | 52.95 | 54.30 | 50.35 | 50.57 | 326,558 | -2.24(-4.24%) |
Jul 28, 2021 | 52.71 | 53.86 | 52.28 | 52.81 | 189,558 | +0.15(+0.28%) |
Jul 27, 2021 | 51.38 | 53.20 | 50.25 | 52.66 | 391,841 | +0.87(+1.68%) |
Jul 26, 2021 | 53.63 | 54.09 | 50.93 | 51.79 | 342,426 | -1.89(-3.52%) |
Jul 23, 2021 | 55.96 | 56.04 | 53.55 | 53.68 | 269,948 | -2.20(-3.94%) |
Jul 22, 2021 | 57.30 | 58.21 | 55.86 | 55.88 | 246,051 | -1.23(-2.15%) |
Jul 21, 2021 | 55.36 | 57.58 | 55.15 | 57.11 | 339,399 | +1.75(+3.16%) |
Jul 20, 2021 | 56.09 | 56.77 | 54.72 | 55.36 | 395,713 | -0.73(-1.30%) |
Jul 19, 2021 | 53.49 | 56.70 | 53.16 | 56.09 | 457,574 | +1.87(+3.45%) |
Jul 16, 2021 | 56.95 | 56.95 | 53.82 | 54.22 | 518,890 | -2.55(-4.49%) |
Jul 15, 2021 | 55.72 | 57.98 | 55.12 | 56.77 | 571,729 | -0.05(-0.09%) |
Jul 14, 2021 | 63.28 | 63.55 | 56.66 | 56.82 | 1,015,179 | -6.60(-10.41%) |
Jul 13, 2021 | 64.71 | 65.44 | 63.24 | 63.42 | 185,766 | -1.82(-2.79%) |
Jul 12, 2021 | 65.28 | 65.43 | 63.88 | 65.24 | 185,557 | -0.08(-0.12%) |
Jul 09, 2021 | 65.10 | 66.13 | 64.21 | 65.32 | 141,102 | +0.51(+0.79%) |
Jul 08, 2021 | 61.81 | 66.00 | 61.55 | 64.81 | 259,571 | +1.34(+2.11%) |
Jul 07, 2021 | 65.00 | 65.54 | 62.70 | 63.47 | 259,866 | -1.95(-2.98%) |
Jul 06, 2021 | 65.71 | 66.26 | 63.71 | 65.42 | 260,471 | -0.62(-0.94%) |
Jul 02, 2021 | 67.94 | 68.40 | 66.00 | 66.04 | 255,736 | -2.22(-3.25%) |
Jul 01, 2021 | 66.80 | 68.74 | 66.50 | 68.26 | 373,545 | +0.80(+1.19%) |
Jun 30, 2021 | 68.81 | 70.63 | 66.96 | 67.46 | 395,414 | -2.20(-3.16%) |
Jun 29, 2021 | 71.40 | 71.50 | 69.30 | 69.66 | 333,220 | -2.80(-3.86%) |
Jun 28, 2021 | 73.50 | 74.10 | 71.28 | 72.46 | 385,267 | -1.04(-1.41%) |
Jun 25, 2021 | 70.15 | 73.74 | 69.25 | 73.50 | 670,169 | +2.99(+4.24%) |
Jun 24, 2021 | 69.63 | 71.32 | 69.40 | 70.51 | 289,477 | +0.83(+1.19%) |
Jun 23, 2021 | 71.77 | 72.49 | 69.32 | 69.68 | 277,566 | -1.48(-2.08%) |
Jun 22, 2021 | 70.77 | 71.69 | 70.24 | 71.16 | 327,958 | +0.41(+0.58%) |
Jun 21, 2021 | 66.93 | 70.97 | 65.85 | 70.75 | 416,239 | +3.40(+5.05%) |
Jun 18, 2021 | 66.50 | 67.69 | 65.20 | 67.35 | 486,887 | +0.81(+1.22%) |
Jun 17, 2021 | 65.07 | 66.61 | 64.80 | 66.54 | 197,363 | +0.92(+1.40%) |
Jun 16, 2021 | 67.30 | 68.01 | 63.61 | 65.62 | 404,154 | -1.59(-2.37%) |
Jun 15, 2021 | 69.50 | 69.56 | 66.14 | 67.21 | 417,287 | -0.31(-0.46%) |
Jun 14, 2021 | 66.39 | 68.50 | 66.39 | 67.52 | 267,105 | +1.13(+1.70%) |
Jun 11, 2021 | 67.97 | 67.97 | 65.78 | 66.39 | 261,666 | -1.18(-1.75%) |
Jun 10, 2021 | 64.48 | 69.29 | 63.95 | 67.57 | 467,464 | +4.07(+6.41%) |
Jun 09, 2021 | 65.09 | 66.00 | 63.13 | 63.50 | 275,174 | -1.90(-2.91%) |
Jun 08, 2021 | 66.00 | 66.39 | 63.50 | 65.40 | 265,169 | +0.16(+0.25%) |
Jun 07, 2021 | 61.68 | 66.94 | 61.10 | 65.24 | 489,832 | +3.92(+6.39%) |
Jun 04, 2021 | 61.82 | 62.50 | 60.10 | 61.32 | 208,467 | -0.38(-0.62%) |
Jun 03, 2021 | 60.34 | 62.16 | 59.82 | 61.70 | 242,509 | +1.14(+1.88%) |
Jun 02, 2021 | 61.81 | 62.63 | 59.83 | 60.56 | 343,108 | -1.14(-1.85%) |
Jun 01, 2021 | 61.35 | 62.45 | 60.01 | 61.70 | 423,324 | +0.99(+1.63%) |
May 28, 2021 | 61.28 | 61.80 | 60.00 | 60.71 | 296,663 | +0.21(+0.35%) |
May 27, 2021 | 56.39 | 61.17 | 55.77 | 60.50 | 871,063 | +4.27(+7.59%) |
May 26, 2021 | 55.45 | 56.77 | 55.16 | 56.23 | 258,404 | +1.55(+2.83%) |
May 25, 2021 | 54.85 | 56.24 | 54.36 | 54.68 | 346,975 | -0.35(-0.64%) |
May 24, 2021 | 56.11 | 56.40 | 55.01 | 55.03 | 420,751 | -0.34(-0.61%) |
May 21, 2021 | 56.08 | 57.00 | 55.12 | 55.37 | 217,264 | -0.18(-0.32%) |
May 20, 2021 | 55.66 | 56.40 | 54.55 | 55.55 | 290,038 | +0.00(+0.00%) |
May 19, 2021 | 57.51 | 58.00 | 55.19 | 55.55 | 327,363 | -2.49(-4.29%) |
May 18, 2021 | 59.28 | 60.37 | 57.59 | 58.04 | 362,099 | -0.92(-1.56%) |
May 17, 2021 | 58.70 | 59.39 | 57.86 | 58.96 | 221,680 | +0.54(+0.92%) |
May 14, 2021 | 60.80 | 61.19 | 57.82 | 58.42 | 333,060 | -1.61(-2.68%) |
May 13, 2021 | 57.79 | 60.24 | 57.25 | 60.03 | 398,981 | +3.02(+5.30%) |
May 12, 2021 | 56.16 | 58.22 | 55.55 | 57.01 | 293,974 | -0.02(-0.04%) |
May 11, 2021 | 52.38 | 57.66 | 52.11 | 57.03 | 342,612 | +2.64(+4.85%) |
May 10, 2021 | 55.36 | 56.78 | 53.78 | 54.39 | 353,093 | -2.57(-4.51%) |
May 07, 2021 | 56.44 | 57.99 | 56.00 | 56.96 | 309,658 | +0.60(+1.06%) |
May 06, 2021 | 58.45 | 58.45 | 55.00 | 56.36 | 480,626 | -1.79(-3.08%) |
May 05, 2021 | 58.77 | 59.65 | 57.47 | 58.15 | 342,546 | +0.07(+0.12%) |
May 04, 2021 | 60.86 | 60.98 | 57.78 | 58.08 | 575,826 | -3.47(-5.64%) |