Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 60.96 | 63.22 | 60.02 | 60.88 | 116,587 | -1.53(-2.45%) |
Jul 29, 2021 | 61.60 | 63.61 | 61.25 | 62.41 | 153,535 | +1.86(+3.07%) |
Jul 28, 2021 | 59.42 | 61.63 | 57.63 | 60.55 | 160,391 | +1.58(+2.68%) |
Jul 27, 2021 | 59.75 | 59.75 | 57.16 | 58.97 | 108,835 | -2.28(-3.73%) |
Jul 26, 2021 | 58.23 | 61.24 | 58.14 | 61.25 | 194,630 | +2.69(+4.59%) |
Jul 23, 2021 | 59.31 | 59.64 | 57.32 | 58.57 | 159,624 | +0.05(+0.08%) |
Jul 22, 2021 | 60.12 | 60.12 | 57.23 | 58.52 | 166,070 | -1.95(-3.22%) |
Jul 21, 2021 | 56.78 | 60.80 | 56.78 | 60.46 | 254,406 | +4.97(+8.95%) |
Jul 20, 2021 | 50.39 | 55.74 | 49.70 | 55.49 | 216,814 | +5.22(+10.38%) |
Jul 19, 2021 | 50.39 | 51.09 | 47.79 | 50.28 | 341,066 | -4.83(-8.77%) |
Jul 16, 2021 | 60.70 | 60.72 | 54.71 | 55.11 | 234,463 | -4.44(-7.45%) |
Jul 15, 2021 | 60.25 | 61.28 | 57.72 | 59.54 | 146,261 | -2.25(-3.65%) |
Jul 14, 2021 | 65.14 | 67.43 | 61.15 | 61.80 | 150,675 | -2.67(-4.14%) |
Jul 13, 2021 | 66.93 | 66.93 | 64.25 | 64.46 | 131,003 | -3.50(-5.15%) |
Jul 12, 2021 | 65.48 | 68.17 | 64.22 | 67.96 | 142,204 | +1.41(+2.12%) |
Jul 09, 2021 | 63.66 | 66.55 | 62.74 | 66.55 | 283,998 | +5.01(+8.14%) |
Jul 08, 2021 | 59.34 | 63.01 | 57.84 | 61.54 | 207,564 | -2.05(-3.23%) |
Jul 07, 2021 | 65.94 | 66.95 | 61.71 | 63.59 | 228,792 | -2.53(-3.82%) |
Jul 06, 2021 | 71.15 | 71.16 | 64.73 | 66.12 | 190,349 | -5.14(-7.21%) |
Jul 02, 2021 | 71.98 | 71.98 | 70.29 | 71.26 | 80,208 | -0.40(-0.55%) |
Jul 01, 2021 | 71.13 | 72.29 | 70.64 | 71.66 | 113,406 | +1.87(+2.68%) |
Jun 30, 2021 | 68.17 | 69.90 | 68.05 | 69.79 | 134,390 | +1.61(+2.36%) |
Jun 29, 2021 | 68.97 | 70.24 | 67.84 | 68.18 | 116,233 | -0.37(-0.53%) |
Jun 28, 2021 | 72.23 | 72.23 | 67.43 | 68.54 | 212,309 | -3.97(-5.48%) |
Jun 25, 2021 | 71.48 | 72.91 | 70.94 | 72.52 | 96,351 | +1.84(+2.60%) |
Jun 24, 2021 | 69.82 | 71.02 | 68.66 | 70.68 | 99,196 | +2.13(+3.11%) |
Jun 23, 2021 | 68.31 | 70.14 | 68.31 | 68.54 | 119,072 | +0.99(+1.46%) |
Jun 22, 2021 | 66.80 | 68.20 | 65.26 | 67.56 | 99,561 | +0.21(+0.32%) |
Jun 21, 2021 | 63.17 | 67.36 | 63.13 | 67.34 | 200,743 | +5.33(+8.60%) |
Jun 18, 2021 | 63.13 | 64.20 | 61.57 | 62.01 | 247,214 | -4.37(-6.59%) |
Jun 17, 2021 | 71.53 | 72.64 | 64.12 | 66.38 | 185,058 | -5.84(-8.08%) |
Jun 16, 2021 | 71.74 | 73.07 | 69.69 | 72.22 | 83,911 | -0.16(-0.22%) |
Jun 15, 2021 | 71.81 | 73.07 | 71.01 | 72.38 | 81,087 | +0.39(+0.55%) |
Jun 14, 2021 | 73.74 | 74.63 | 70.78 | 71.98 | 156,134 | -1.85(-2.50%) |
Jun 11, 2021 | 74.02 | 74.40 | 72.93 | 73.83 | 72,177 | +0.87(+1.19%) |
Jun 10, 2021 | 76.39 | 76.76 | 72.02 | 72.96 | 110,091 | -1.36(-1.83%) |
Jun 09, 2021 | 77.76 | 77.76 | 74.19 | 74.32 | 98,588 | -2.91(-3.77%) |
Jun 08, 2021 | 76.63 | 77.60 | 74.73 | 77.24 | 73,621 | +0.65(+0.85%) |
Jun 07, 2021 | 76.86 | 77.68 | 76.18 | 76.58 | 61,009 | -0.24(-0.31%) |
Jun 04, 2021 | 77.27 | 77.51 | 74.90 | 76.82 | 121,322 | +0.92(+1.21%) |
Jun 03, 2021 | 76.50 | 77.36 | 74.32 | 75.90 | 109,481 | -2.17(-2.78%) |
Jun 02, 2021 | 77.95 | 78.76 | 75.65 | 78.08 | 186,047 | +0.97(+1.25%) |
Jun 01, 2021 | 74.80 | 77.28 | 74.80 | 77.11 | 111,474 | +4.13(+5.66%) |
May 28, 2021 | 73.77 | 73.80 | 71.63 | 72.98 | 91,897 | -0.48(-0.66%) |
May 27, 2021 | 71.59 | 73.65 | 71.59 | 73.46 | 105,784 | +3.08(+4.38%) |
May 26, 2021 | 68.15 | 70.66 | 68.14 | 70.38 | 59,833 | +2.47(+3.63%) |
May 25, 2021 | 70.54 | 72.18 | 67.47 | 67.92 | 142,061 | -1.46(-2.11%) |
May 24, 2021 | 67.51 | 70.11 | 66.58 | 69.38 | 97,777 | +2.89(+4.35%) |
May 21, 2021 | 67.58 | 68.91 | 66.40 | 66.48 | 142,095 | +0.50(+0.76%) |
May 20, 2021 | 65.97 | 66.75 | 63.90 | 65.98 | 149,239 | -0.08(-0.12%) |
May 19, 2021 | 64.29 | 66.34 | 62.01 | 66.06 | 292,669 | -2.78(-4.04%) |
May 18, 2021 | 71.94 | 72.63 | 68.45 | 68.84 | 170,788 | -2.79(-3.90%) |
May 17, 2021 | 69.32 | 71.70 | 67.31 | 71.64 | 179,438 | +1.62(+2.31%) |
May 14, 2021 | 65.98 | 70.26 | 65.66 | 70.02 | 276,373 | +6.13(+9.60%) |
May 13, 2021 | 61.25 | 65.54 | 61.14 | 63.89 | 195,107 | +2.25(+3.65%) |
May 12, 2021 | 65.90 | 67.80 | 61.12 | 61.63 | 140,295 | -4.89(-7.35%) |
May 11, 2021 | 65.17 | 68.51 | 63.06 | 66.52 | 219,564 | -3.30(-4.72%) |
May 10, 2021 | 71.84 | 73.41 | 69.60 | 69.82 | 159,319 | -1.55(-2.17%) |
May 07, 2021 | 66.52 | 71.47 | 66.16 | 71.37 | 209,543 | +3.57(+5.27%) |
May 06, 2021 | 67.33 | 67.80 | 64.08 | 67.80 | 185,696 | +0.66(+0.99%) |
May 05, 2021 | 66.39 | 67.91 | 64.61 | 67.13 | 168,424 | +2.37(+3.66%) |
May 04, 2021 | 64.96 | 65.32 | 61.42 | 64.77 | 102,933 | -0.99(-1.50%) |