Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 78.75 | 79.50 | 77.25 | 77.25 | 9,508 | -2.25(-2.83%) |
Jul 29, 2021 | 76.50 | 80.23 | 76.50 | 79.50 | 12,859 | +2.62(+3.41%) |
Jul 28, 2021 | 76.50 | 78.00 | 75.01 | 76.88 | 14,992 | +0.38(+0.49%) |
Jul 27, 2021 | 76.50 | 77.25 | 74.69 | 76.50 | 15,578 | +0.00(+0.00%) |
Jul 26, 2021 | 76.50 | 78.00 | 76.50 | 76.50 | 11,916 | +0.00(+0.00%) |
Jul 23, 2021 | 77.25 | 78.00 | 76.50 | 76.50 | 9,558 | -1.50(-1.92%) |
Jul 22, 2021 | 78.00 | 78.75 | 76.50 | 78.00 | 13,539 | -0.75(-0.95%) |
Jul 21, 2021 | 76.50 | 79.50 | 76.50 | 78.75 | 16,548 | +1.50(+1.94%) |
Jul 20, 2021 | 75.00 | 78.75 | 75.00 | 77.25 | 15,299 | +0.00(+0.00%) |
Jul 19, 2021 | 75.00 | 77.25 | 71.25 | 77.25 | 50,842 | +0.75(+0.98%) |
Jul 16, 2021 | 78.00 | 78.00 | 75.75 | 76.50 | 16,013 | -0.75(-0.97%) |
Jul 15, 2021 | 77.25 | 78.75 | 76.50 | 77.25 | 16,109 | +0.00(+0.00%) |
Jul 14, 2021 | 78.00 | 79.50 | 76.50 | 77.25 | 19,342 | -1.50(-1.90%) |
Jul 13, 2021 | 79.50 | 80.25 | 78.00 | 78.75 | 17,767 | -1.50(-1.87%) |
Jul 12, 2021 | 79.50 | 80.62 | 78.00 | 80.25 | 24,787 | -1.50(-1.83%) |
Jul 09, 2021 | 78.75 | 82.50 | 78.75 | 81.75 | 21,084 | +3.00(+3.81%) |
Jul 08, 2021 | 77.25 | 80.25 | 75.75 | 78.75 | 37,154 | -1.50(-1.87%) |
Jul 07, 2021 | 80.25 | 83.25 | 78.00 | 80.25 | 45,730 | -1.50(-1.83%) |
Jul 06, 2021 | 79.50 | 83.25 | 75.75 | 81.75 | 63,946 | +1.50(+1.87%) |
Jul 02, 2021 | 84.00 | 84.00 | 80.25 | 80.25 | 49,425 | -3.75(-4.46%) |
Jul 01, 2021 | 87.00 | 89.25 | 84.00 | 84.00 | 54,675 | -3.75(-4.27%) |
Jun 30, 2021 | 92.25 | 100.50 | 85.50 | 87.75 | 242,997 | +2.25(+2.63%) |
Jun 29, 2021 | 86.25 | 87.00 | 84.75 | 85.50 | 44,125 | -0.75(-0.87%) |
Jun 28, 2021 | 84.00 | 88.50 | 84.00 | 86.25 | 28,810 | +0.75(+0.88%) |
Jun 25, 2021 | 84.75 | 85.50 | 83.25 | 85.50 | 21,954 | +0.00(+0.00%) |
Jun 24, 2021 | 86.25 | 87.00 | 83.25 | 85.50 | 20,972 | -0.75(-0.87%) |
Jun 23, 2021 | 84.75 | 86.25 | 83.25 | 86.25 | 25,137 | +0.00(+0.00%) |
Jun 22, 2021 | 83.25 | 87.00 | 81.00 | 86.25 | 50,942 | +1.50(+1.77%) |
Jun 21, 2021 | 81.75 | 88.50 | 78.00 | 84.75 | 91,293 | +2.25(+2.73%) |
Jun 18, 2021 | 84.75 | 86.25 | 82.50 | 82.50 | 48,284 | -3.75(-4.35%) |
Jun 17, 2021 | 86.25 | 88.50 | 85.50 | 86.25 | 19,240 | -1.50(-1.71%) |
Jun 16, 2021 | 86.25 | 91.50 | 84.75 | 87.75 | 35,105 | +0.00(+0.00%) |
Jun 15, 2021 | 93.75 | 93.75 | 87.00 | 87.75 | 32,205 | -5.25(-5.65%) |
Jun 14, 2021 | 90.00 | 93.75 | 88.54 | 93.00 | 39,025 | +3.75(+4.20%) |
Jun 11, 2021 | 90.00 | 90.75 | 88.50 | 89.25 | 18,507 | -0.75(-0.83%) |
Jun 10, 2021 | 90.00 | 91.50 | 87.75 | 90.00 | 30,978 | +0.75(+0.84%) |
Jun 09, 2021 | 91.50 | 93.75 | 87.38 | 89.25 | 66,960 | -2.25(-2.46%) |
Jun 08, 2021 | 87.75 | 93.00 | 86.25 | 91.50 | 70,814 | +3.00(+3.39%) |
Jun 07, 2021 | 84.00 | 90.00 | 82.50 | 88.50 | 81,591 | +5.25(+6.31%) |
Jun 04, 2021 | 81.75 | 83.25 | 80.25 | 83.25 | 41,146 | +1.50(+1.83%) |
Jun 03, 2021 | 81.75 | 82.50 | 79.50 | 81.75 | 29,588 | -0.75(-0.91%) |
Jun 02, 2021 | 79.50 | 82.50 | 79.50 | 82.50 | 35,774 | +1.50(+1.85%) |
Jun 01, 2021 | 82.50 | 84.00 | 79.50 | 81.00 | 55,135 | +1.50(+1.89%) |
May 28, 2021 | 78.75 | 81.00 | 77.25 | 79.50 | 31,068 | +1.50(+1.92%) |
May 27, 2021 | 75.75 | 78.00 | 75.00 | 78.00 | 23,457 | +2.25(+2.97%) |
May 26, 2021 | 75.75 | 77.25 | 75.75 | 75.75 | 31,528 | +0.00(+0.00%) |
May 25, 2021 | 75.75 | 76.50 | 74.25 | 75.75 | 20,292 | -0.75(-0.98%) |
May 24, 2021 | 77.25 | 77.25 | 75.00 | 76.50 | 24,965 | -0.75(-0.97%) |
May 21, 2021 | 78.75 | 78.75 | 76.50 | 77.25 | 24,535 | -0.75(-0.96%) |
May 20, 2021 | 77.25 | 78.75 | 76.50 | 78.00 | 24,589 | +1.50(+1.96%) |
May 19, 2021 | 76.50 | 77.25 | 75.75 | 76.50 | 33,871 | -3.75(-4.67%) |
May 18, 2021 | 77.25 | 80.25 | 76.50 | 80.25 | 34,507 | +3.00(+3.88%) |
May 17, 2021 | 75.75 | 78.00 | 75.00 | 77.25 | 32,580 | -0.75(-0.96%) |
May 14, 2021 | 80.25 | 82.50 | 75.75 | 78.00 | 70,732 | +3.00(+4.00%) |
May 13, 2021 | 76.50 | 78.00 | 73.54 | 75.00 | 42,240 | -1.50(-1.96%) |
May 12, 2021 | 75.75 | 78.00 | 73.50 | 76.50 | 48,180 | +0.00(+0.00%) |
May 11, 2021 | 75.00 | 77.89 | 74.25 | 76.50 | 42,711 | -1.50(-1.92%) |
May 10, 2021 | 81.00 | 81.00 | 77.25 | 78.00 | 36,734 | -2.25(-2.80%) |
May 07, 2021 | 78.75 | 81.75 | 78.75 | 80.25 | 24,545 | +1.50(+1.90%) |
May 06, 2021 | 82.50 | 82.50 | 78.00 | 78.75 | 56,805 | -3.75(-4.55%) |
May 05, 2021 | 84.00 | 84.75 | 81.00 | 82.50 | 25,117 | -1.50(-1.79%) |
May 04, 2021 | 84.75 | 84.75 | 79.50 | 84.00 | 57,909 | -2.25(-2.61%) |