Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 61.40 | 63.10 | 59.83 | 60.70 | 252,434 | -1.83(-2.93%) |
Jul 29, 2021 | 61.34 | 63.32 | 60.52 | 62.53 | 168,560 | +1.52(+2.49%) |
Jul 28, 2021 | 59.96 | 61.53 | 59.35 | 61.01 | 201,551 | +1.30(+2.18%) |
Jul 27, 2021 | 61.53 | 61.95 | 57.39 | 59.71 | 269,600 | -2.08(-3.37%) |
Jul 26, 2021 | 61.83 | 62.90 | 60.95 | 61.79 | 302,564 | +0.16(+0.26%) |
Jul 23, 2021 | 60.62 | 62.86 | 59.64 | 61.63 | 294,937 | +1.27(+2.10%) |
Jul 22, 2021 | 62.60 | 62.60 | 60.06 | 60.36 | 229,597 | -1.90(-3.05%) |
Jul 21, 2021 | 61.95 | 63.39 | 60.93 | 62.26 | 195,976 | +0.78(+1.27%) |
Jul 20, 2021 | 59.22 | 62.45 | 57.80 | 61.48 | 303,488 | +2.43(+4.12%) |
Jul 19, 2021 | 56.72 | 60.79 | 56.13 | 59.05 | 410,227 | -1.37(-2.27%) |
Jul 16, 2021 | 63.84 | 63.99 | 59.58 | 60.42 | 362,552 | -2.99(-4.72%) |
Jul 15, 2021 | 62.69 | 64.79 | 60.93 | 63.41 | 284,526 | +0.10(+0.16%) |
Jul 14, 2021 | 66.06 | 66.70 | 62.80 | 63.31 | 405,039 | -2.37(-3.61%) |
Jul 13, 2021 | 68.05 | 68.48 | 65.16 | 65.68 | 299,881 | -3.31(-4.80%) |
Jul 12, 2021 | 69.06 | 69.68 | 67.16 | 68.99 | 195,177 | -0.03(-0.04%) |
Jul 09, 2021 | 69.57 | 69.83 | 68.38 | 69.02 | 307,949 | +0.37(+0.54%) |
Jul 08, 2021 | 64.94 | 69.75 | 64.61 | 68.65 | 327,509 | +0.70(+1.03%) |
Jul 07, 2021 | 73.53 | 74.25 | 66.90 | 67.95 | 451,688 | -5.31(-7.25%) |
Jul 06, 2021 | 73.95 | 74.95 | 71.38 | 73.26 | 256,356 | -0.74(-1.00%) |
Jul 02, 2021 | 76.43 | 77.36 | 72.21 | 74.00 | 402,257 | -2.60(-3.39%) |
Jul 01, 2021 | 80.50 | 80.50 | 74.60 | 76.60 | 372,296 | -3.19(-4.00%) |
Jun 30, 2021 | 80.20 | 81.25 | 79.41 | 79.79 | 321,693 | -0.18(-0.23%) |
Jun 29, 2021 | 76.50 | 82.18 | 76.50 | 79.97 | 591,890 | +3.77(+4.95%) |
Jun 28, 2021 | 74.20 | 76.39 | 72.73 | 76.20 | 314,580 | +2.18(+2.95%) |
Jun 25, 2021 | 72.52 | 76.26 | 72.52 | 74.02 | 769,543 | +1.63(+2.25%) |
Jun 24, 2021 | 70.00 | 73.89 | 69.70 | 72.39 | 345,287 | +2.89(+4.16%) |
Jun 23, 2021 | 70.06 | 71.27 | 68.77 | 69.50 | 422,073 | -0.13(-0.19%) |
Jun 22, 2021 | 73.99 | 74.24 | 68.02 | 69.63 | 608,896 | -4.66(-6.27%) |
Jun 21, 2021 | 70.01 | 74.68 | 68.83 | 74.29 | 492,495 | +4.35(+6.22%) |
Jun 18, 2021 | 71.00 | 74.21 | 69.69 | 69.94 | 684,711 | -1.98(-2.75%) |
Jun 17, 2021 | 75.00 | 76.94 | 71.25 | 71.92 | 618,850 | -4.71(-6.15%) |
Jun 16, 2021 | 83.71 | 84.42 | 75.96 | 76.63 | 629,092 | -6.97(-8.34%) |
Jun 15, 2021 | 86.88 | 86.88 | 82.81 | 83.60 | 349,965 | -3.49(-4.01%) |
Jun 14, 2021 | 92.22 | 92.51 | 86.20 | 87.09 | 429,415 | -4.30(-4.71%) |
Jun 11, 2021 | 88.56 | 91.46 | 87.12 | 91.39 | 353,773 | +3.99(+4.57%) |
Jun 10, 2021 | 85.78 | 89.24 | 84.71 | 87.40 | 397,861 | +3.98(+4.77%) |
Jun 09, 2021 | 81.76 | 88.00 | 81.76 | 83.42 | 773,485 | +1.66(+2.03%) |
Jun 08, 2021 | 85.52 | 86.74 | 81.23 | 81.76 | 681,448 | -2.03(-2.42%) |
Jun 07, 2021 | 83.86 | 86.19 | 83.11 | 83.79 | 404,795 | +0.63(+0.76%) |
Jun 04, 2021 | 85.91 | 86.28 | 82.95 | 83.16 | 250,792 | -1.81(-2.13%) |
Jun 03, 2021 | 85.20 | 95.51 | 82.75 | 84.97 | 618,116 | -1.21(-1.40%) |
Jun 02, 2021 | 85.50 | 86.75 | 82.09 | 86.18 | 357,542 | +0.43(+0.50%) |
Jun 01, 2021 | 84.42 | 86.53 | 83.25 | 85.75 | 218,895 | +2.73(+3.29%) |
May 28, 2021 | 86.58 | 86.80 | 82.63 | 83.02 | 296,935 | -3.07(-3.57%) |
May 27, 2021 | 83.95 | 86.36 | 81.54 | 86.09 | 377,566 | +2.83(+3.40%) |
May 26, 2021 | 77.53 | 83.82 | 77.53 | 83.26 | 463,411 | +5.97(+7.72%) |
May 25, 2021 | 76.98 | 79.03 | 76.06 | 77.29 | 167,050 | +0.65(+0.85%) |
May 24, 2021 | 76.11 | 78.29 | 75.50 | 76.64 | 252,144 | +0.54(+0.71%) |
May 21, 2021 | 78.93 | 79.41 | 75.00 | 76.10 | 222,690 | -2.02(-2.59%) |
May 20, 2021 | 77.30 | 78.87 | 76.39 | 78.12 | 202,353 | +1.34(+1.75%) |
May 19, 2021 | 75.55 | 76.95 | 73.01 | 76.78 | 191,021 | +0.17(+0.22%) |
May 18, 2021 | 77.33 | 79.86 | 75.97 | 76.61 | 358,053 | -0.11(-0.14%) |
May 17, 2021 | 75.41 | 78.24 | 74.30 | 76.72 | 271,676 | +0.81(+1.07%) |
May 14, 2021 | 74.99 | 77.82 | 73.26 | 75.91 | 329,014 | +2.34(+3.18%) |
May 13, 2021 | 72.65 | 76.00 | 71.28 | 73.57 | 309,665 | +1.45(+2.01%) |
May 12, 2021 | 73.96 | 74.84 | 71.35 | 72.12 | 300,943 | -3.22(-4.27%) |
May 11, 2021 | 67.67 | 76.63 | 67.20 | 75.34 | 553,323 | +5.19(+7.40%) |
May 10, 2021 | 72.33 | 72.43 | 68.23 | 70.15 | 399,971 | -2.28(-3.15%) |
May 07, 2021 | 69.95 | 72.93 | 69.05 | 72.43 | 510,022 | +3.83(+5.58%) |
May 06, 2021 | 68.00 | 68.84 | 65.12 | 68.60 | 421,958 | -0.23(-0.33%) |
May 05, 2021 | 71.96 | 72.92 | 68.37 | 68.83 | 358,634 | -2.09(-2.95%) |
May 04, 2021 | 71.00 | 72.08 | 67.67 | 70.92 | 413,640 | -1.56(-2.15%) |