Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 43.80 | 44.93 | 43.67 | 43.73 | 888,959 | -0.40(-0.91%) |
Jul 29, 2021 | 44.97 | 45.70 | 44.06 | 44.13 | 679,459 | -0.52(-1.16%) |
Jul 28, 2021 | 43.83 | 45.34 | 43.60 | 44.65 | 845,417 | +1.32(+3.05%) |
Jul 27, 2021 | 44.25 | 44.25 | 42.85 | 43.33 | 1,005,902 | -1.01(-2.28%) |
Jul 26, 2021 | 44.99 | 45.98 | 43.89 | 44.34 | 978,041 | -0.69(-1.53%) |
Jul 23, 2021 | 45.93 | 46.17 | 44.46 | 45.03 | 925,487 | -0.74(-1.62%) |
Jul 22, 2021 | 47.29 | 48.14 | 45.62 | 45.77 | 592,269 | -1.74(-3.66%) |
Jul 21, 2021 | 46.90 | 48.11 | 46.61 | 47.51 | 624,657 | +0.62(+1.32%) |
Jul 20, 2021 | 46.54 | 47.35 | 46.00 | 46.89 | 961,395 | +0.63(+1.36%) |
Jul 19, 2021 | 47.26 | 47.57 | 45.68 | 46.26 | 830,261 | -1.48(-3.10%) |
Jul 16, 2021 | 48.90 | 49.20 | 47.11 | 47.74 | 840,731 | -0.51(-1.06%) |
Jul 15, 2021 | 48.94 | 49.69 | 47.39 | 48.25 | 1,132,507 | -0.82(-1.67%) |
Jul 14, 2021 | 52.94 | 52.97 | 48.89 | 49.07 | 937,205 | -3.39(-6.46%) |
Jul 13, 2021 | 53.23 | 53.58 | 52.32 | 52.46 | 433,187 | -1.27(-2.36%) |
Jul 12, 2021 | 54.86 | 55.00 | 53.56 | 53.73 | 323,884 | -1.00(-1.83%) |
Jul 09, 2021 | 54.79 | 55.14 | 54.17 | 54.73 | 464,379 | +0.24(+0.44%) |
Jul 08, 2021 | 53.26 | 55.74 | 53.04 | 54.49 | 750,576 | -0.18(-0.33%) |
Jul 07, 2021 | 54.64 | 55.80 | 54.12 | 54.67 | 409,427 | +0.01(+0.02%) |
Jul 06, 2021 | 55.95 | 56.00 | 54.61 | 54.66 | 1,074,744 | -1.39(-2.48%) |
Jul 02, 2021 | 57.19 | 57.39 | 55.66 | 56.05 | 448,538 | -1.32(-2.30%) |
Jul 01, 2021 | 56.98 | 57.70 | 56.30 | 57.37 | 567,155 | +0.56(+0.99%) |
Jun 30, 2021 | 56.06 | 57.53 | 56.06 | 56.81 | 593,578 | +0.43(+0.76%) |
Jun 29, 2021 | 57.15 | 57.34 | 55.46 | 56.38 | 915,568 | -0.82(-1.43%) |
Jun 28, 2021 | 58.62 | 59.68 | 55.70 | 57.20 | 1,115,631 | -1.14(-1.95%) |
Jun 25, 2021 | 57.49 | 58.47 | 55.78 | 58.34 | 2,052,257 | +1.33(+2.33%) |
Jun 24, 2021 | 56.69 | 57.61 | 56.22 | 57.01 | 588,128 | +0.63(+1.12%) |
Jun 23, 2021 | 55.78 | 57.26 | 55.25 | 56.38 | 685,124 | +0.69(+1.24%) |
Jun 22, 2021 | 57.19 | 57.42 | 55.07 | 55.69 | 832,696 | -1.75(-3.05%) |
Jun 21, 2021 | 56.57 | 58.00 | 55.40 | 57.44 | 1,164,560 | +0.56(+0.98%) |
Jun 18, 2021 | 55.73 | 57.24 | 53.90 | 56.88 | 1,664,656 | +1.71(+3.10%) |
Jun 17, 2021 | 55.37 | 56.36 | 53.80 | 55.17 | 2,071,209 | +0.29(+0.53%) |
Jun 16, 2021 | 56.92 | 58.68 | 53.80 | 54.88 | 4,534,470 | -3.92(-6.67%) |
Jun 15, 2021 | 65.00 | 67.48 | 58.26 | 58.80 | 8,589,163 | -14.06(-19.30%) |
Jun 14, 2021 | 79.25 | 79.32 | 72.06 | 72.86 | 1,088,262 | -6.25(-7.90%) |
Jun 11, 2021 | 76.90 | 79.45 | 75.60 | 79.11 | 815,421 | +3.02(+3.97%) |
Jun 10, 2021 | 75.38 | 78.00 | 74.30 | 76.09 | 420,057 | +0.92(+1.22%) |
Jun 09, 2021 | 74.86 | 75.72 | 73.44 | 75.17 | 649,280 | +0.41(+0.55%) |
Jun 08, 2021 | 71.62 | 75.39 | 71.00 | 74.76 | 610,132 | +4.29(+6.09%) |
Jun 07, 2021 | 68.05 | 70.74 | 67.14 | 70.47 | 757,108 | +2.86(+4.23%) |
Jun 04, 2021 | 67.00 | 67.64 | 66.16 | 67.61 | 251,093 | +1.05(+1.58%) |
Jun 03, 2021 | 67.91 | 68.29 | 65.70 | 66.56 | 356,096 | -1.52(-2.23%) |
Jun 02, 2021 | 69.99 | 70.18 | 67.85 | 68.08 | 367,240 | -1.89(-2.70%) |
Jun 01, 2021 | 70.32 | 70.84 | 69.00 | 69.97 | 370,560 | +0.37(+0.53%) |
May 28, 2021 | 71.95 | 72.97 | 69.45 | 69.60 | 865,577 | -2.16(-3.01%) |
May 27, 2021 | 69.42 | 72.12 | 69.42 | 71.76 | 546,340 | +2.22(+3.19%) |
May 26, 2021 | 68.72 | 70.16 | 68.12 | 69.54 | 476,889 | +0.96(+1.40%) |
May 25, 2021 | 71.50 | 72.02 | 68.38 | 68.58 | 756,887 | -2.83(-3.96%) |
May 24, 2021 | 75.38 | 75.38 | 71.23 | 71.41 | 421,563 | -3.00(-4.03%) |
May 21, 2021 | 74.55 | 75.68 | 74.01 | 74.41 | 266,984 | +0.27(+0.36%) |
May 20, 2021 | 71.66 | 74.72 | 71.57 | 74.14 | 241,343 | +2.61(+3.65%) |
May 19, 2021 | 71.80 | 72.63 | 70.53 | 71.53 | 365,362 | -1.46(-2.00%) |
May 18, 2021 | 73.14 | 75.70 | 72.84 | 72.99 | 431,722 | +0.24(+0.33%) |
May 17, 2021 | 70.12 | 73.22 | 69.81 | 72.75 | 331,408 | +1.89(+2.67%) |
May 14, 2021 | 70.37 | 71.56 | 69.80 | 70.86 | 799,797 | +1.41(+2.03%) |
May 13, 2021 | 74.14 | 75.69 | 69.32 | 69.45 | 589,570 | -4.43(-6.00%) |
May 12, 2021 | 72.83 | 76.97 | 72.83 | 73.88 | 319,283 | -0.28(-0.38%) |
May 11, 2021 | 72.87 | 75.96 | 72.60 | 74.16 | 396,009 | -0.73(-0.97%) |
May 10, 2021 | 74.10 | 75.99 | 72.64 | 74.89 | 317,791 | -0.18(-0.24%) |
May 07, 2021 | 71.68 | 75.98 | 71.26 | 75.07 | 301,937 | +3.00(+4.16%) |
May 06, 2021 | 70.42 | 72.27 | 70.13 | 72.07 | 474,797 | +1.27(+1.79%) |
May 05, 2021 | 71.61 | 72.29 | 70.00 | 70.80 | 642,182 | -0.34(-0.48%) |
May 04, 2021 | 77.04 | 77.89 | 70.83 | 71.14 | 1,079,759 | -7.82(-9.90%) |