Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 61.00 | 62.00 | 59.00 | 61.00 | 2,278 | -0.25(-0.41%) |
Jul 29, 2021 | 60.50 | 62.25 | 59.10 | 61.25 | 8,157 | +1.25(+2.08%) |
Jul 28, 2021 | 57.75 | 60.25 | 57.50 | 60.00 | 6,202 | +1.75(+3.00%) |
Jul 27, 2021 | 59.50 | 59.50 | 56.75 | 58.25 | 5,887 | -1.00(-1.69%) |
Jul 26, 2021 | 60.75 | 61.23 | 58.75 | 59.25 | 3,521 | -0.50(-0.84%) |
Jul 23, 2021 | 59.25 | 62.00 | 58.75 | 59.75 | 11,510 | -0.25(-0.42%) |
Jul 22, 2021 | 62.00 | 64.25 | 59.50 | 60.00 | 14,294 | -2.25(-3.61%) |
Jul 21, 2021 | 65.25 | 65.25 | 62.25 | 62.25 | 11,290 | -3.00(-4.60%) |
Jul 20, 2021 | 61.25 | 65.75 | 60.83 | 65.25 | 10,079 | +3.50(+5.67%) |
Jul 19, 2021 | 63.25 | 63.50 | 59.25 | 61.75 | 21,874 | -1.50(-2.37%) |
Jul 16, 2021 | 62.75 | 65.75 | 62.25 | 63.25 | 19,140 | +1.00(+1.61%) |
Jul 15, 2021 | 64.50 | 65.50 | 60.77 | 62.25 | 42,423 | -6.00(-8.79%) |
Jul 14, 2021 | 65.75 | 85.00 | 63.00 | 68.25 | 352,692 | +2.75(+4.20%) |
Jul 13, 2021 | 67.75 | 69.75 | 64.25 | 65.50 | 14,143 | -3.00(-4.38%) |
Jul 12, 2021 | 69.50 | 70.50 | 66.75 | 68.50 | 7,597 | -1.00(-1.44%) |
Jul 09, 2021 | 67.25 | 72.75 | 66.00 | 69.50 | 10,337 | +3.25(+4.91%) |
Jul 08, 2021 | 66.75 | 68.70 | 65.25 | 66.25 | 12,028 | -2.75(-3.99%) |
Jul 07, 2021 | 70.25 | 74.75 | 67.50 | 69.00 | 28,210 | -2.00(-2.82%) |
Jul 06, 2021 | 73.25 | 74.00 | 68.75 | 71.00 | 35,146 | -2.50(-3.40%) |
Jul 02, 2021 | 63.25 | 74.00 | 62.50 | 73.50 | 78,391 | +10.25(+16.21%) |
Jul 01, 2021 | 63.75 | 65.25 | 62.50 | 63.25 | 11,659 | -0.50(-0.78%) |
Jun 30, 2021 | 64.25 | 65.69 | 62.75 | 63.75 | 14,669 | -1.50(-2.30%) |
Jun 29, 2021 | 64.75 | 67.50 | 64.28 | 65.25 | 32,988 | -3.00(-4.40%) |
Jun 28, 2021 | 59.00 | 77.50 | 56.75 | 68.25 | 342,064 | +6.25(+10.08%) |
Jun 25, 2021 | 62.75 | 63.75 | 60.00 | 62.00 | 54,675 | -1.00(-1.59%) |
Jun 24, 2021 | 69.00 | 70.00 | 61.25 | 63.00 | 146,270 | -10.50(-14.29%) |
Jun 23, 2021 | 68.25 | 73.50 | 63.25 | 73.50 | 175,506 | -4.75(-6.07%) |
Jun 22, 2021 | 88.00 | 94.50 | 74.25 | 78.25 | 1,093,848 | +6.50(+9.06%) |
Jun 21, 2021 | 73.75 | 77.23 | 69.25 | 71.75 | 193,803 | -1.25(-1.71%) |
Jun 18, 2021 | 69.50 | 73.25 | 68.25 | 73.00 | 8,729 | +4.25(+6.18%) |
Jun 17, 2021 | 66.75 | 70.25 | 66.44 | 68.75 | 6,480 | +0.75(+1.10%) |
Jun 16, 2021 | 68.00 | 69.25 | 66.50 | 68.00 | 3,153 | +0.50(+0.74%) |
Jun 15, 2021 | 68.50 | 69.60 | 66.30 | 67.50 | 1,647 | -2.25(-3.23%) |
Jun 14, 2021 | 68.50 | 70.00 | 67.75 | 69.75 | 3,713 | +2.25(+3.33%) |
Jun 11, 2021 | 68.75 | 69.05 | 66.50 | 67.50 | 1,609 | +0.00(+0.00%) |
Jun 10, 2021 | 69.25 | 70.25 | 65.00 | 67.50 | 3,490 | -0.75(-1.10%) |
Jun 09, 2021 | 72.50 | 73.00 | 67.25 | 68.25 | 10,399 | -2.50(-3.53%) |
Jun 08, 2021 | 71.50 | 73.25 | 70.50 | 70.75 | 12,316 | +0.25(+0.35%) |
Jun 07, 2021 | 65.75 | 70.75 | 65.75 | 70.50 | 15,819 | +4.00(+6.02%) |
Jun 04, 2021 | 65.00 | 68.75 | 65.00 | 66.50 | 18,617 | -4.00(-5.67%) |
Jun 03, 2021 | 65.25 | 70.75 | 64.00 | 70.50 | 46,275 | +4.75(+7.22%) |
Jun 02, 2021 | 64.75 | 66.00 | 62.75 | 65.75 | 7,915 | +1.50(+2.33%) |
Jun 01, 2021 | 61.25 | 65.00 | 61.25 | 64.25 | 4,402 | +2.50(+4.05%) |
May 28, 2021 | 60.00 | 62.50 | 59.22 | 61.75 | 3,464 | +1.00(+1.65%) |
May 27, 2021 | 59.75 | 62.25 | 58.75 | 60.75 | 4,691 | +0.25(+0.41%) |
May 26, 2021 | 62.50 | 62.50 | 60.25 | 60.50 | 7,646 | -2.00(-3.20%) |
May 25, 2021 | 62.75 | 64.75 | 60.12 | 62.50 | 7,662 | -0.25(-0.40%) |
May 24, 2021 | 62.50 | 67.50 | 60.00 | 62.75 | 5,336 | -0.25(-0.40%) |
May 21, 2021 | 63.00 | 64.00 | 61.75 | 63.00 | 2,992 | -0.25(-0.40%) |
May 20, 2021 | 59.25 | 63.25 | 59.25 | 63.25 | 7,017 | +5.00(+8.58%) |
May 19, 2021 | 57.50 | 58.50 | 56.64 | 58.25 | 2,530 | +0.25(+0.43%) |
May 18, 2021 | 57.00 | 59.25 | 55.75 | 58.00 | 5,752 | +0.75(+1.31%) |
May 17, 2021 | 58.75 | 59.50 | 55.75 | 57.25 | 4,424 | -1.50(-2.55%) |
May 14, 2021 | 50.50 | 59.50 | 49.50 | 58.75 | 8,595 | +7.50(+14.63%) |
May 13, 2021 | 51.25 | 52.50 | 49.50 | 51.25 | 5,465 | -0.50(-0.97%) |
May 12, 2021 | 51.25 | 54.00 | 50.00 | 51.75 | 6,628 | +0.25(+0.49%) |
May 11, 2021 | 47.75 | 52.75 | 47.75 | 51.50 | 3,693 | -1.00(-1.90%) |
May 10, 2021 | 53.50 | 54.00 | 52.50 | 52.50 | 2,299 | -1.75(-3.23%) |
May 07, 2021 | 54.00 | 57.25 | 52.91 | 54.25 | 5,053 | +0.50(+0.93%) |
May 06, 2021 | 57.25 | 58.00 | 53.50 | 53.75 | 4,676 | -3.50(-6.11%) |
May 05, 2021 | 56.75 | 59.50 | 55.00 | 57.25 | 4,852 | -0.25(-0.43%) |
May 04, 2021 | 56.75 | 59.00 | 54.25 | 57.50 | 8,366 | -0.25(-0.43%) |