Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 55.72 | 56.09 | 53.92 | 55.06 | 290,283 | -1.21(-2.15%) |
Jul 29, 2021 | 58.93 | 58.93 | 55.05 | 56.27 | 356,965 | +0.23(+0.41%) |
Jul 28, 2021 | 55.21 | 57.19 | 53.50 | 56.04 | 412,022 | +2.15(+3.99%) |
Jul 27, 2021 | 56.74 | 56.99 | 52.30 | 53.89 | 494,995 | -4.01(-6.93%) |
Jul 26, 2021 | 56.24 | 59.56 | 56.09 | 57.90 | 435,280 | +1.52(+2.70%) |
Jul 23, 2021 | 60.27 | 60.27 | 54.63 | 56.38 | 729,503 | -3.19(-5.36%) |
Jul 22, 2021 | 62.00 | 62.68 | 57.85 | 59.57 | 727,467 | -2.55(-4.10%) |
Jul 21, 2021 | 60.17 | 63.09 | 60.17 | 62.12 | 716,805 | +3.89(+6.68%) |
Jul 20, 2021 | 55.40 | 60.20 | 54.01 | 58.23 | 816,128 | +3.06(+5.55%) |
Jul 19, 2021 | 55.18 | 58.62 | 53.40 | 55.17 | 1,249,414 | -4.75(-7.93%) |
Jul 16, 2021 | 64.90 | 65.00 | 58.76 | 59.92 | 999,245 | -4.27(-6.65%) |
Jul 15, 2021 | 66.37 | 69.39 | 62.90 | 64.19 | 780,469 | -4.18(-6.11%) |
Jul 14, 2021 | 74.67 | 75.99 | 67.52 | 68.37 | 775,890 | -5.40(-7.32%) |
Jul 13, 2021 | 76.29 | 77.52 | 73.48 | 73.77 | 451,257 | -2.52(-3.30%) |
Jul 12, 2021 | 77.75 | 78.55 | 74.61 | 76.29 | 544,617 | -4.00(-4.98%) |
Jul 09, 2021 | 77.26 | 80.67 | 75.71 | 80.29 | 603,217 | +5.27(+7.02%) |
Jul 08, 2021 | 75.62 | 79.60 | 74.05 | 75.02 | 992,875 | -5.37(-6.68%) |
Jul 07, 2021 | 85.63 | 90.00 | 78.60 | 80.39 | 821,109 | -4.12(-4.88%) |
Jul 06, 2021 | 89.00 | 89.11 | 81.00 | 84.51 | 955,017 | -4.42(-4.97%) |
Jul 02, 2021 | 95.38 | 96.82 | 88.61 | 88.93 | 732,929 | -6.79(-7.09%) |
Jul 01, 2021 | 97.00 | 99.26 | 93.28 | 95.72 | 671,079 | +2.93(+3.16%) |
Jun 30, 2021 | 87.72 | 93.39 | 87.45 | 92.79 | 682,480 | +4.62(+5.24%) |
Jun 29, 2021 | 83.06 | 89.20 | 83.06 | 88.17 | 755,588 | +6.41(+7.84%) |
Jun 28, 2021 | 86.26 | 88.69 | 81.45 | 81.76 | 1,050,336 | -5.47(-6.27%) |
Jun 25, 2021 | 87.86 | 91.77 | 86.02 | 87.23 | 2,906,814 | +0.48(+0.55%) |
Jun 24, 2021 | 80.18 | 86.76 | 79.24 | 86.75 | 859,706 | +5.63(+6.94%) |
Jun 23, 2021 | 79.25 | 85.92 | 79.22 | 81.12 | 1,088,087 | +3.65(+4.71%) |
Jun 22, 2021 | 74.10 | 77.80 | 71.92 | 77.47 | 551,377 | +2.41(+3.21%) |
Jun 21, 2021 | 66.69 | 75.06 | 66.65 | 75.06 | 773,255 | +9.42(+14.35%) |
Jun 18, 2021 | 60.09 | 66.69 | 58.73 | 65.64 | 1,697,466 | +3.58(+5.77%) |
Jun 17, 2021 | 66.35 | 67.82 | 60.80 | 62.06 | 547,341 | -4.73(-7.08%) |
Jun 16, 2021 | 64.37 | 67.00 | 64.00 | 66.79 | 282,162 | +1.43(+2.19%) |
Jun 15, 2021 | 65.18 | 66.20 | 64.32 | 65.36 | 438,481 | +1.46(+2.28%) |
Jun 14, 2021 | 65.81 | 66.55 | 63.77 | 63.90 | 553,349 | -1.19(-1.83%) |
Jun 11, 2021 | 63.86 | 65.30 | 63.48 | 65.09 | 364,612 | +2.21(+3.51%) |
Jun 10, 2021 | 67.00 | 67.51 | 62.12 | 62.88 | 529,481 | -3.64(-5.47%) |
Jun 09, 2021 | 67.78 | 68.31 | 66.05 | 66.52 | 412,885 | +0.04(+0.06%) |
Jun 08, 2021 | 65.02 | 66.90 | 63.50 | 66.48 | 400,077 | +0.48(+0.73%) |
Jun 07, 2021 | 65.79 | 67.55 | 65.20 | 66.00 | 448,875 | +0.71(+1.09%) |
Jun 04, 2021 | 66.18 | 66.80 | 63.26 | 65.29 | 392,436 | -0.46(-0.70%) |
Jun 03, 2021 | 64.48 | 67.49 | 63.50 | 65.75 | 507,786 | +0.47(+0.72%) |
Jun 02, 2021 | 63.60 | 67.33 | 62.43 | 65.28 | 679,156 | +2.19(+3.47%) |
Jun 01, 2021 | 58.55 | 64.86 | 58.55 | 63.09 | 980,364 | +6.93(+12.34%) |
May 28, 2021 | 56.58 | 56.92 | 55.40 | 56.16 | 328,412 | +0.23(+0.41%) |
May 27, 2021 | 55.06 | 56.50 | 53.63 | 55.93 | 448,764 | +1.27(+2.32%) |
May 26, 2021 | 51.64 | 55.21 | 51.64 | 54.66 | 494,376 | +3.46(+6.76%) |
May 25, 2021 | 52.00 | 53.00 | 50.84 | 51.20 | 303,815 | -1.48(-2.81%) |
May 24, 2021 | 53.26 | 53.26 | 50.80 | 52.68 | 544,578 | +0.90(+1.74%) |
May 21, 2021 | 50.00 | 53.18 | 49.90 | 51.78 | 628,108 | +2.09(+4.21%) |
May 20, 2021 | 49.28 | 50.08 | 47.21 | 49.69 | 373,715 | +0.16(+0.32%) |
May 19, 2021 | 47.54 | 50.45 | 46.33 | 49.53 | 604,448 | -0.36(-0.72%) |
May 18, 2021 | 48.50 | 51.84 | 47.69 | 49.89 | 927,776 | +1.58(+3.27%) |
May 17, 2021 | 42.10 | 48.73 | 42.07 | 48.31 | 1,337,939 | +6.63(+15.91%) |
May 14, 2021 | 39.38 | 41.80 | 38.50 | 41.68 | 503,050 | +3.71(+9.77%) |
May 13, 2021 | 39.70 | 41.63 | 36.76 | 37.97 | 537,140 | -2.39(-5.92%) |
May 12, 2021 | 39.78 | 42.45 | 39.47 | 40.36 | 721,239 | +1.02(+2.59%) |
May 11, 2021 | 39.15 | 41.12 | 38.17 | 39.34 | 481,296 | -0.92(-2.29%) |
May 10, 2021 | 38.76 | 42.25 | 37.45 | 40.26 | 1,263,372 | +3.04(+8.17%) |
May 07, 2021 | 35.50 | 37.40 | 35.47 | 37.22 | 881,490 | +0.85(+2.34%) |
May 06, 2021 | 40.60 | 40.97 | 35.24 | 36.37 | 1,538,913 | -7.05(-16.24%) |
May 05, 2021 | 42.19 | 43.48 | 41.48 | 43.42 | 581,999 | +1.91(+4.60%) |
May 04, 2021 | 40.81 | 41.85 | 39.08 | 41.51 | 362,513 | +0.46(+1.12%) |