Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 50.79 | 53.04 | 50.75 | 51.03 | 563,818 | +0.04(+0.08%) |
Jul 29, 2021 | 51.88 | 52.51 | 50.44 | 50.99 | 431,320 | -0.53(-1.03%) |
Jul 28, 2021 | 49.04 | 52.50 | 49.04 | 51.52 | 561,720 | +2.52(+5.14%) |
Jul 27, 2021 | 53.91 | 54.13 | 48.13 | 49.00 | 1,051,721 | -5.14(-9.49%) |
Jul 26, 2021 | 51.48 | 57.48 | 47.02 | 54.14 | 3,234,060 | -9.76(-15.27%) |
Jul 23, 2021 | 64.73 | 65.27 | 62.27 | 63.90 | 384,521 | -0.64(-0.99%) |
Jul 22, 2021 | 65.48 | 66.79 | 63.34 | 64.54 | 310,795 | -0.87(-1.33%) |
Jul 21, 2021 | 64.80 | 66.12 | 63.23 | 65.41 | 361,404 | +0.61(+0.94%) |
Jul 20, 2021 | 64.54 | 65.87 | 63.43 | 64.80 | 571,741 | +0.13(+0.20%) |
Jul 19, 2021 | 63.54 | 66.75 | 62.91 | 64.67 | 309,476 | +0.22(+0.34%) |
Jul 16, 2021 | 64.90 | 64.90 | 62.21 | 64.45 | 389,980 | +0.23(+0.36%) |
Jul 15, 2021 | 64.27 | 64.64 | 62.28 | 64.22 | 534,629 | +0.26(+0.41%) |
Jul 14, 2021 | 67.38 | 67.54 | 63.54 | 63.96 | 586,828 | -3.19(-4.75%) |
Jul 13, 2021 | 68.83 | 69.50 | 66.94 | 67.15 | 945,120 | -2.38(-3.42%) |
Jul 12, 2021 | 72.23 | 73.42 | 69.36 | 69.53 | 502,746 | -2.71(-3.75%) |
Jul 09, 2021 | 74.19 | 75.26 | 71.89 | 72.24 | 557,402 | -1.86(-2.51%) |
Jul 08, 2021 | 74.01 | 75.50 | 73.43 | 74.10 | 560,815 | -2.11(-2.77%) |
Jul 07, 2021 | 77.94 | 78.89 | 75.72 | 76.21 | 331,560 | -1.62(-2.08%) |
Jul 06, 2021 | 76.17 | 78.08 | 75.68 | 77.83 | 454,732 | +0.83(+1.08%) |
Jul 02, 2021 | 79.23 | 79.50 | 76.47 | 77.00 | 593,120 | -1.23(-1.57%) |
Jul 01, 2021 | 78.21 | 78.30 | 75.53 | 78.23 | 604,797 | -0.21(-0.27%) |
Jun 30, 2021 | 76.29 | 79.70 | 76.08 | 78.44 | 868,276 | +1.56(+2.03%) |
Jun 29, 2021 | 75.44 | 78.59 | 74.64 | 76.88 | 562,031 | +1.83(+2.44%) |
Jun 28, 2021 | 75.60 | 76.50 | 74.13 | 75.05 | 460,745 | +0.37(+0.50%) |
Jun 25, 2021 | 74.00 | 75.58 | 73.06 | 74.68 | 3,967,978 | +1.24(+1.69%) |
Jun 24, 2021 | 72.00 | 74.83 | 71.68 | 73.44 | 376,496 | +2.41(+3.39%) |
Jun 23, 2021 | 69.39 | 71.50 | 69.39 | 71.03 | 444,372 | +1.89(+2.73%) |
Jun 22, 2021 | 72.48 | 73.32 | 67.69 | 69.14 | 836,609 | -3.59(-4.94%) |
Jun 21, 2021 | 74.00 | 74.47 | 72.05 | 72.73 | 944,795 | -1.00(-1.36%) |
Jun 18, 2021 | 73.90 | 74.99 | 72.11 | 73.73 | 1,704,969 | -1.08(-1.44%) |
Jun 17, 2021 | 73.46 | 75.57 | 72.87 | 74.81 | 638,767 | +1.20(+1.63%) |
Jun 16, 2021 | 73.70 | 74.59 | 71.64 | 73.61 | 537,458 | +0.03(+0.04%) |
Jun 15, 2021 | 74.85 | 74.85 | 71.46 | 73.58 | 385,260 | -1.48(-1.97%) |
Jun 14, 2021 | 74.96 | 76.92 | 74.27 | 75.06 | 403,900 | +0.06(+0.08%) |
Jun 11, 2021 | 74.25 | 75.29 | 73.35 | 75.00 | 481,444 | +0.79(+1.06%) |
Jun 10, 2021 | 72.95 | 74.39 | 71.53 | 74.21 | 543,116 | +1.71(+2.36%) |
Jun 09, 2021 | 72.69 | 73.37 | 71.43 | 72.50 | 443,323 | -0.24(-0.33%) |
Jun 08, 2021 | 73.18 | 73.49 | 69.46 | 72.74 | 721,039 | +0.90(+1.25%) |
Jun 07, 2021 | 64.72 | 72.71 | 64.02 | 71.84 | 1,283,806 | +7.20(+11.14%) |
Jun 04, 2021 | 65.10 | 66.48 | 63.59 | 64.64 | 489,057 | +0.13(+0.20%) |
Jun 03, 2021 | 63.43 | 64.69 | 62.28 | 64.51 | 556,519 | +0.75(+1.18%) |
Jun 02, 2021 | 61.91 | 63.81 | 61.10 | 63.76 | 753,466 | +2.17(+3.52%) |
Jun 01, 2021 | 63.50 | 64.18 | 60.47 | 61.59 | 380,902 | -2.00(-3.15%) |
May 28, 2021 | 66.70 | 67.68 | 63.54 | 63.59 | 457,146 | -2.38(-3.61%) |
May 27, 2021 | 64.83 | 66.75 | 63.97 | 65.97 | 394,174 | +1.08(+1.66%) |
May 26, 2021 | 65.44 | 67.08 | 64.53 | 64.89 | 484,223 | +0.25(+0.39%) |
May 25, 2021 | 61.27 | 64.95 | 60.50 | 64.64 | 2,615,449 | +3.10(+5.04%) |
May 24, 2021 | 59.22 | 62.80 | 59.22 | 61.54 | 623,058 | +2.80(+4.77%) |
May 21, 2021 | 59.71 | 60.92 | 58.49 | 58.74 | 382,016 | -0.26(-0.44%) |
May 20, 2021 | 55.98 | 59.25 | 55.17 | 59.00 | 360,337 | +3.52(+6.34%) |
May 19, 2021 | 55.04 | 56.14 | 54.40 | 55.48 | 256,092 | -0.03(-0.05%) |
May 18, 2021 | 54.64 | 57.20 | 53.89 | 55.51 | 612,803 | +1.87(+3.49%) |
May 17, 2021 | 53.69 | 54.00 | 52.24 | 53.64 | 231,565 | -0.26(-0.48%) |
May 14, 2021 | 51.80 | 54.00 | 51.03 | 53.90 | 322,054 | +2.20(+4.26%) |
May 13, 2021 | 51.55 | 52.37 | 50.23 | 51.70 | 398,981 | +0.53(+1.04%) |
May 12, 2021 | 54.00 | 54.76 | 50.99 | 51.17 | 712,639 | -3.32(-6.09%) |
May 11, 2021 | 50.52 | 54.97 | 49.20 | 54.49 | 462,900 | +2.92(+5.66%) |
May 10, 2021 | 51.81 | 53.87 | 51.47 | 51.57 | 332,921 | -2.73(-5.03%) |
May 07, 2021 | 54.34 | 55.69 | 53.48 | 54.30 | 310,208 | +0.33(+0.61%) |
May 06, 2021 | 52.50 | 54.16 | 51.41 | 53.97 | 441,459 | +0.53(+0.99%) |
May 05, 2021 | 56.05 | 56.85 | 52.98 | 53.44 | 432,074 | -2.18(-3.92%) |
May 04, 2021 | 57.54 | 58.15 | 54.52 | 55.62 | 727,261 | -2.69(-4.61%) |