Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 60.00 | 61.10 | 58.70 | 59.30 | 619,914 | -1.60(-2.63%) |
Jul 29, 2021 | 62.20 | 63.30 | 59.90 | 60.90 | 670,810 | -1.00(-1.62%) |
Jul 28, 2021 | 58.40 | 62.60 | 58.20 | 61.90 | 918,414 | +4.10(+7.09%) |
Jul 27, 2021 | 57.90 | 59.83 | 55.90 | 57.80 | 726,704 | -0.90(-1.53%) |
Jul 26, 2021 | 59.20 | 60.70 | 57.30 | 58.70 | 733,425 | -1.00(-1.68%) |
Jul 23, 2021 | 61.20 | 61.70 | 58.80 | 59.70 | 653,738 | -1.90(-3.08%) |
Jul 22, 2021 | 63.80 | 64.70 | 61.00 | 61.60 | 750,709 | -2.10(-3.30%) |
Jul 21, 2021 | 61.00 | 64.40 | 60.20 | 63.70 | 927,928 | +2.30(+3.75%) |
Jul 20, 2021 | 59.20 | 61.70 | 55.80 | 61.40 | 1,246,676 | +2.40(+4.07%) |
Jul 19, 2021 | 56.10 | 60.00 | 55.10 | 59.00 | 1,152,199 | +1.30(+2.25%) |
Jul 16, 2021 | 58.40 | 59.10 | 56.80 | 57.70 | 1,015,800 | -0.70(-1.20%) |
Jul 15, 2021 | 57.40 | 61.50 | 55.80 | 58.40 | 1,287,918 | +1.20(+2.10%) |
Jul 14, 2021 | 61.23 | 61.30 | 57.00 | 57.20 | 1,327,344 | -3.70(-6.08%) |
Jul 13, 2021 | 64.30 | 64.90 | 60.80 | 60.90 | 947,728 | -4.30(-6.60%) |
Jul 12, 2021 | 66.90 | 67.60 | 63.00 | 65.20 | 909,370 | -2.30(-3.41%) |
Jul 09, 2021 | 65.20 | 68.50 | 63.50 | 67.50 | 911,277 | +1.90(+2.90%) |
Jul 08, 2021 | 59.40 | 66.30 | 58.50 | 65.60 | 1,298,643 | +2.70(+4.29%) |
Jul 07, 2021 | 65.70 | 65.70 | 61.00 | 62.90 | 1,452,610 | -2.90(-4.41%) |
Jul 06, 2021 | 68.10 | 68.80 | 65.30 | 65.80 | 983,121 | -1.40(-2.08%) |
Jul 02, 2021 | 68.50 | 69.80 | 66.30 | 67.20 | 1,060,751 | -1.00(-1.47%) |
Jul 01, 2021 | 73.10 | 73.10 | 67.10 | 68.20 | 1,946,551 | -5.10(-6.96%) |
Jun 30, 2021 | 74.40 | 74.60 | 71.00 | 73.30 | 2,044,650 | -2.10(-2.79%) |
Jun 29, 2021 | 78.20 | 78.29 | 74.60 | 75.40 | 1,152,367 | -1.90(-2.46%) |
Jun 28, 2021 | 80.30 | 82.00 | 76.20 | 77.30 | 2,070,051 | +1.80(+2.38%) |
Jun 25, 2021 | 72.00 | 76.30 | 70.70 | 75.50 | 5,455,441 | +4.00(+5.59%) |
Jun 24, 2021 | 73.20 | 74.20 | 70.75 | 71.50 | 970,922 | -1.00(-1.38%) |
Jun 23, 2021 | 72.00 | 73.80 | 71.20 | 72.50 | 894,184 | +1.20(+1.68%) |
Jun 22, 2021 | 71.60 | 72.95 | 69.42 | 71.30 | 1,455,748 | -0.90(-1.25%) |
Jun 21, 2021 | 74.60 | 74.80 | 69.30 | 72.20 | 1,595,231 | -4.00(-5.25%) |
Jun 18, 2021 | 78.00 | 79.30 | 74.40 | 76.20 | 1,847,494 | -2.40(-3.05%) |
Jun 17, 2021 | 76.00 | 81.20 | 76.00 | 78.60 | 1,371,078 | +0.80(+1.03%) |
Jun 16, 2021 | 73.80 | 78.20 | 73.60 | 77.80 | 1,589,861 | +4.10(+5.56%) |
Jun 15, 2021 | 79.70 | 80.20 | 73.10 | 73.70 | 1,631,513 | -4.50(-5.75%) |
Jun 14, 2021 | 76.30 | 82.40 | 76.10 | 78.20 | 1,809,016 | +2.40(+3.17%) |
Jun 11, 2021 | 78.30 | 78.80 | 75.10 | 75.80 | 1,248,195 | -0.60(-0.79%) |
Jun 10, 2021 | 78.00 | 82.10 | 75.00 | 76.40 | 2,050,120 | -1.30(-1.67%) |
Jun 09, 2021 | 83.90 | 84.80 | 77.20 | 77.70 | 2,167,262 | -5.30(-6.39%) |
Jun 08, 2021 | 89.80 | 91.20 | 76.20 | 83.00 | 5,012,338 | -1.00(-1.19%) |
Jun 07, 2021 | 77.10 | 88.60 | 75.80 | 84.00 | 8,724,080 | +15.30(+22.27%) |
Jun 04, 2021 | 64.30 | 73.40 | 62.90 | 68.70 | 2,990,082 | +5.70(+9.05%) |
Jun 03, 2021 | 64.70 | 66.11 | 62.60 | 63.00 | 1,274,574 | -3.40(-5.12%) |
Jun 02, 2021 | 62.20 | 66.70 | 61.40 | 66.40 | 1,462,235 | +3.20(+5.06%) |
Jun 01, 2021 | 61.80 | 63.20 | 58.80 | 63.20 | 1,662,363 | +1.50(+2.43%) |
May 28, 2021 | 62.70 | 63.90 | 60.45 | 61.70 | 1,288,351 | -0.50(-0.80%) |
May 27, 2021 | 60.50 | 62.30 | 57.80 | 62.20 | 2,047,066 | +2.00(+3.32%) |
May 26, 2021 | 55.10 | 61.50 | 54.70 | 60.20 | 2,445,353 | +5.40(+9.85%) |
May 25, 2021 | 55.00 | 56.40 | 54.00 | 54.80 | 1,072,763 | +0.40(+0.74%) |
May 24, 2021 | 56.40 | 58.20 | 53.40 | 54.40 | 1,527,748 | -0.80(-1.45%) |
May 21, 2021 | 56.70 | 57.45 | 55.10 | 55.20 | 1,122,505 | -1.00(-1.78%) |
May 20, 2021 | 57.00 | 58.20 | 54.42 | 56.20 | 1,645,561 | +0.20(+0.36%) |
May 19, 2021 | 54.90 | 56.35 | 53.00 | 56.00 | 1,971,279 | -2.20(-3.78%) |
May 18, 2021 | 56.10 | 59.80 | 55.00 | 58.20 | 2,124,730 | +2.20(+3.93%) |
May 17, 2021 | 52.30 | 58.50 | 51.70 | 56.00 | 4,389,514 | +2.00(+3.70%) |
May 14, 2021 | 52.70 | 55.80 | 49.90 | 54.00 | 10,376,214 | +9.90(+22.45%) |
May 13, 2021 | 48.30 | 49.40 | 43.00 | 44.10 | 3,023,222 | -3.30(-6.96%) |
May 12, 2021 | 49.50 | 51.70 | 47.00 | 47.40 | 1,633,443 | -3.80(-7.42%) |
May 11, 2021 | 45.10 | 51.90 | 44.60 | 51.20 | 1,967,686 | +1.10(+2.20%) |
May 10, 2021 | 55.20 | 55.40 | 49.30 | 50.10 | 2,076,362 | -4.00(-7.39%) |
May 07, 2021 | 54.20 | 57.30 | 53.15 | 54.10 | 1,619,548 | +1.00(+1.88%) |
May 06, 2021 | 54.00 | 55.50 | 50.60 | 53.10 | 2,343,322 | -2.30(-4.15%) |
May 05, 2021 | 58.30 | 59.80 | 54.60 | 55.40 | 1,804,357 | -2.50(-4.32%) |
May 04, 2021 | 58.00 | 59.70 | 55.30 | 57.90 | 1,866,173 | -2.00(-3.34%) |