Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 77.60 | 80.00 | 74.00 | 75.00 | 22,560 | -4.00(-5.06%) |
Jul 29, 2021 | 79.40 | 84.00 | 77.40 | 79.00 | 18,279 | +1.20(+1.54%) |
Jul 28, 2021 | 80.00 | 81.00 | 77.00 | 77.80 | 24,901 | -1.40(-1.77%) |
Jul 27, 2021 | 82.60 | 84.20 | 77.00 | 79.20 | 57,639 | -6.60(-7.69%) |
Jul 26, 2021 | 84.51 | 93.00 | 83.80 | 85.80 | 116,585 | -8.80(-9.30%) |
Jul 23, 2021 | 105.60 | 127.20 | 88.40 | 94.60 | 2,539,054 | +18.40(+24.15%) |
Jul 22, 2021 | 80.00 | 80.80 | 76.20 | 76.20 | 42,046 | -3.40(-4.27%) |
Jul 21, 2021 | 76.20 | 80.00 | 75.40 | 79.60 | 7,278 | +4.60(+6.13%) |
Jul 20, 2021 | 71.60 | 75.40 | 71.60 | 75.00 | 5,539 | +2.60(+3.59%) |
Jul 19, 2021 | 77.00 | 77.20 | 71.40 | 72.40 | 11,421 | -1.40(-1.90%) |
Jul 16, 2021 | 77.20 | 79.00 | 73.40 | 73.80 | 5,660 | -3.80(-4.90%) |
Jul 15, 2021 | 78.20 | 79.80 | 76.80 | 77.60 | 5,006 | -0.60(-0.77%) |
Jul 14, 2021 | 81.00 | 83.60 | 77.80 | 78.20 | 6,248 | -2.60(-3.22%) |
Jul 13, 2021 | 84.20 | 85.00 | 79.50 | 80.80 | 5,718 | -3.60(-4.27%) |
Jul 12, 2021 | 82.80 | 84.80 | 80.00 | 84.40 | 5,411 | +0.20(+0.24%) |
Jul 09, 2021 | 87.80 | 89.20 | 84.00 | 84.20 | 8,017 | -3.00(-3.44%) |
Jul 08, 2021 | 86.00 | 89.38 | 82.80 | 87.20 | 4,130 | +0.00(+0.00%) |
Jul 07, 2021 | 91.00 | 92.20 | 85.80 | 87.20 | 8,574 | -4.60(-5.01%) |
Jul 06, 2021 | 89.20 | 96.20 | 88.00 | 91.80 | 7,667 | +1.60(+1.77%) |
Jul 02, 2021 | 91.80 | 91.80 | 89.20 | 90.20 | 5,815 | -2.20(-2.38%) |
Jul 01, 2021 | 95.40 | 95.90 | 91.22 | 92.40 | 3,403 | -3.00(-3.14%) |
Jun 30, 2021 | 96.80 | 97.60 | 91.00 | 95.40 | 9,620 | -0.80(-0.83%) |
Jun 29, 2021 | 103.80 | 104.40 | 94.60 | 96.20 | 20,248 | -8.40(-8.03%) |
Jun 28, 2021 | 103.20 | 105.80 | 102.09 | 104.60 | 9,740 | +0.80(+0.77%) |
Jun 25, 2021 | 101.40 | 103.80 | 99.40 | 103.80 | 11,149 | +3.60(+3.59%) |
Jun 24, 2021 | 98.20 | 102.80 | 96.00 | 100.20 | 12,558 | +2.20(+2.24%) |
Jun 23, 2021 | 98.40 | 101.00 | 95.00 | 98.00 | 12,725 | +1.00(+1.03%) |
Jun 22, 2021 | 95.60 | 98.60 | 90.80 | 97.00 | 9,498 | +2.60(+2.75%) |
Jun 21, 2021 | 89.00 | 96.60 | 88.00 | 94.40 | 10,111 | +5.20(+5.83%) |
Jun 18, 2021 | 91.20 | 94.40 | 88.40 | 89.20 | 20,100 | -7.80(-8.04%) |
Jun 17, 2021 | 88.00 | 98.20 | 86.60 | 97.00 | 90,327 | +15.00(+18.29%) |
Jun 16, 2021 | 82.40 | 84.90 | 79.80 | 82.00 | 9,957 | -1.60(-1.91%) |
Jun 15, 2021 | 83.80 | 89.80 | 80.20 | 83.60 | 14,533 | -0.60(-0.71%) |
Jun 14, 2021 | 77.60 | 91.40 | 76.80 | 84.20 | 95,526 | +7.20(+9.35%) |
Jun 11, 2021 | 76.40 | 77.80 | 76.00 | 77.00 | 8,027 | +1.00(+1.32%) |
Jun 10, 2021 | 76.60 | 78.80 | 75.20 | 76.00 | 11,354 | -0.20(-0.26%) |
Jun 09, 2021 | 77.40 | 79.80 | 75.40 | 76.20 | 20,573 | +0.60(+0.79%) |
Jun 08, 2021 | 75.00 | 76.00 | 73.60 | 75.60 | 15,233 | +1.40(+1.89%) |
Jun 07, 2021 | 73.40 | 75.40 | 72.20 | 74.20 | 4,439 | +2.00(+2.77%) |
Jun 04, 2021 | 73.40 | 74.00 | 71.00 | 72.20 | 7,575 | -1.00(-1.37%) |
Jun 03, 2021 | 74.80 | 76.00 | 70.40 | 73.20 | 11,958 | -1.80(-2.40%) |
Jun 02, 2021 | 76.20 | 77.00 | 73.40 | 75.00 | 13,305 | -2.20(-2.85%) |
Jun 01, 2021 | 75.40 | 83.40 | 71.76 | 77.20 | 37,421 | +2.80(+3.76%) |
May 28, 2021 | 78.40 | 78.40 | 73.20 | 74.40 | 7,912 | -1.40(-1.85%) |
May 27, 2021 | 74.60 | 76.80 | 73.60 | 75.80 | 6,911 | +1.20(+1.61%) |
May 26, 2021 | 73.40 | 75.80 | 72.20 | 74.60 | 7,504 | +1.20(+1.63%) |
May 25, 2021 | 76.20 | 77.00 | 73.00 | 73.40 | 13,343 | -3.20(-4.18%) |
May 24, 2021 | 80.00 | 80.60 | 75.40 | 76.60 | 7,831 | -3.40(-4.25%) |
May 21, 2021 | 83.00 | 83.78 | 79.60 | 80.00 | 4,594 | -2.60(-3.15%) |
May 20, 2021 | 82.00 | 83.80 | 79.20 | 82.60 | 6,275 | +0.80(+0.98%) |
May 19, 2021 | 86.20 | 87.00 | 81.00 | 81.80 | 6,771 | -4.80(-5.54%) |
May 18, 2021 | 87.80 | 92.00 | 86.00 | 86.60 | 6,750 | -2.00(-2.26%) |
May 17, 2021 | 89.00 | 91.00 | 83.47 | 88.60 | 4,408 | -1.20(-1.34%) |
May 14, 2021 | 86.80 | 91.00 | 84.40 | 89.80 | 6,133 | +4.40(+5.15%) |
May 13, 2021 | 86.00 | 87.03 | 83.00 | 85.40 | 3,709 | +0.60(+0.71%) |
May 12, 2021 | 83.40 | 88.33 | 82.00 | 84.80 | 5,895 | +1.40(+1.68%) |
May 11, 2021 | 81.00 | 86.00 | 80.60 | 83.40 | 10,126 | +0.00(+0.00%) |
May 10, 2021 | 90.00 | 91.00 | 82.80 | 83.40 | 11,182 | -8.60(-9.35%) |
May 07, 2021 | 93.00 | 96.62 | 90.60 | 92.00 | 8,408 | -2.20(-2.34%) |
May 06, 2021 | 97.80 | 98.40 | 92.00 | 94.20 | 7,115 | -4.20(-4.27%) |
May 05, 2021 | 100.00 | 102.60 | 96.20 | 98.40 | 5,806 | -0.40(-0.40%) |
May 04, 2021 | 102.20 | 102.20 | 95.00 | 98.80 | 5,955 | -3.60(-3.52%) |