Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 64.39 | 65.49 | 60.53 | 62.20 | 48,630 | -3.23(-4.94%) |
Jul 29, 2021 | 66.27 | 67.40 | 64.91 | 65.44 | 31,117 | +0.26(+0.40%) |
Jul 28, 2021 | 66.56 | 66.56 | 63.48 | 65.18 | 37,128 | -0.65(-0.99%) |
Jul 27, 2021 | 66.71 | 67.53 | 64.43 | 65.83 | 54,479 | -1.26(-1.88%) |
Jul 26, 2021 | 60.74 | 67.94 | 60.71 | 67.09 | 152,129 | +8.91(+15.32%) |
Jul 23, 2021 | 58.84 | 59.99 | 57.53 | 58.18 | 42,781 | -0.66(-1.13%) |
Jul 22, 2021 | 60.18 | 60.18 | 58.40 | 58.84 | 22,251 | -1.55(-2.56%) |
Jul 21, 2021 | 59.54 | 61.71 | 59.54 | 60.39 | 34,953 | +1.74(+2.97%) |
Jul 20, 2021 | 58.21 | 59.67 | 57.01 | 58.65 | 67,956 | +0.87(+1.51%) |
Jul 19, 2021 | 57.74 | 59.32 | 54.84 | 57.77 | 88,161 | -1.33(-2.25%) |
Jul 16, 2021 | 61.12 | 63.02 | 58.69 | 59.10 | 45,314 | -1.23(-2.04%) |
Jul 15, 2021 | 61.20 | 62.05 | 58.87 | 60.33 | 64,010 | -1.37(-2.22%) |
Jul 14, 2021 | 64.25 | 64.34 | 61.01 | 61.70 | 45,385 | -2.19(-3.43%) |
Jul 13, 2021 | 65.74 | 66.42 | 63.64 | 63.89 | 48,484 | -2.77(-4.15%) |
Jul 12, 2021 | 65.25 | 66.80 | 64.47 | 66.66 | 31,833 | +0.97(+1.48%) |
Jul 09, 2021 | 63.82 | 66.51 | 62.46 | 65.68 | 53,832 | +3.03(+4.84%) |
Jul 08, 2021 | 59.93 | 65.54 | 59.00 | 62.65 | 80,602 | +1.27(+2.07%) |
Jul 07, 2021 | 63.23 | 63.77 | 61.11 | 61.38 | 75,770 | -2.33(-3.66%) |
Jul 06, 2021 | 65.90 | 66.30 | 62.38 | 63.71 | 55,655 | -2.60(-3.92%) |
Jul 02, 2021 | 66.92 | 67.10 | 65.20 | 66.31 | 27,537 | -0.69(-1.04%) |
Jul 01, 2021 | 66.13 | 67.94 | 65.61 | 67.00 | 45,091 | +1.39(+2.11%) |
Jun 30, 2021 | 65.55 | 66.78 | 64.87 | 65.61 | 46,972 | -0.10(-0.15%) |
Jun 29, 2021 | 66.29 | 67.13 | 65.65 | 65.71 | 25,158 | -0.41(-0.61%) |
Jun 28, 2021 | 66.83 | 67.70 | 64.67 | 66.12 | 67,377 | -0.71(-1.07%) |
Jun 25, 2021 | 66.81 | 69.00 | 66.16 | 66.83 | 402,373 | +0.11(+0.16%) |
Jun 24, 2021 | 67.70 | 68.15 | 66.69 | 66.72 | 34,160 | -0.60(-0.90%) |
Jun 23, 2021 | 66.42 | 67.88 | 65.12 | 67.33 | 55,200 | +0.87(+1.31%) |
Jun 22, 2021 | 65.16 | 67.15 | 63.94 | 66.46 | 53,314 | +1.30(+1.99%) |
Jun 21, 2021 | 63.32 | 65.45 | 63.01 | 65.16 | 50,316 | +2.28(+3.63%) |
Jun 18, 2021 | 64.74 | 65.74 | 61.51 | 62.88 | 107,353 | -2.36(-3.62%) |
Jun 17, 2021 | 67.80 | 67.85 | 64.05 | 65.24 | 57,727 | -2.62(-3.86%) |
Jun 16, 2021 | 66.02 | 68.71 | 65.11 | 67.85 | 51,893 | +1.07(+1.60%) |
Jun 15, 2021 | 68.20 | 68.55 | 66.03 | 66.78 | 111,151 | -1.55(-2.26%) |
Jun 14, 2021 | 69.54 | 70.97 | 67.50 | 68.33 | 59,294 | -0.62(-0.91%) |
Jun 11, 2021 | 69.38 | 69.96 | 68.36 | 68.95 | 35,273 | -0.44(-0.63%) |
Jun 10, 2021 | 71.50 | 72.31 | 68.62 | 69.39 | 67,608 | -1.63(-2.29%) |
Jun 09, 2021 | 73.44 | 74.51 | 70.50 | 71.02 | 68,941 | -2.43(-3.30%) |
Jun 08, 2021 | 72.43 | 75.05 | 71.98 | 73.44 | 51,284 | +1.15(+1.59%) |
Jun 07, 2021 | 72.31 | 73.19 | 70.88 | 72.29 | 51,426 | +0.12(+0.16%) |
Jun 04, 2021 | 72.31 | 74.19 | 69.54 | 72.18 | 96,717 | -2.84(-3.79%) |
Jun 03, 2021 | 76.74 | 76.74 | 73.61 | 75.02 | 62,417 | -2.63(-3.38%) |
Jun 02, 2021 | 79.64 | 79.76 | 77.32 | 77.64 | 31,138 | -1.59(-2.01%) |
Jun 01, 2021 | 78.42 | 80.68 | 77.28 | 79.24 | 68,330 | +2.47(+3.21%) |
May 28, 2021 | 74.86 | 77.77 | 73.39 | 76.77 | 56,856 | +2.48(+3.33%) |
May 27, 2021 | 76.82 | 77.35 | 72.66 | 74.30 | 57,366 | -0.91(-1.21%) |
May 26, 2021 | 74.03 | 76.67 | 73.88 | 75.21 | 48,520 | +1.69(+2.30%) |
May 25, 2021 | 77.47 | 80.34 | 73.04 | 73.51 | 77,962 | -3.89(-5.03%) |
May 24, 2021 | 74.47 | 78.05 | 73.80 | 77.41 | 77,382 | +3.66(+4.96%) |
May 21, 2021 | 72.12 | 75.64 | 71.62 | 73.75 | 87,950 | +1.58(+2.20%) |
May 20, 2021 | 66.42 | 73.02 | 65.67 | 72.17 | 137,418 | +5.79(+8.72%) |
May 19, 2021 | 74.95 | 74.95 | 65.49 | 66.38 | 331,526 | -9.88(-12.95%) |
May 18, 2021 | 79.14 | 80.88 | 75.84 | 76.26 | 93,367 | -1.24(-1.60%) |
May 17, 2021 | 75.69 | 77.55 | 73.72 | 77.49 | 76,140 | +0.64(+0.84%) |
May 14, 2021 | 70.57 | 77.83 | 70.12 | 76.85 | 131,035 | +7.26(+10.43%) |
May 13, 2021 | 70.45 | 72.32 | 66.37 | 69.59 | 91,219 | -0.76(-1.08%) |
May 12, 2021 | 70.49 | 71.60 | 67.82 | 70.35 | 92,448 | -1.27(-1.77%) |
May 11, 2021 | 70.59 | 71.78 | 64.45 | 71.62 | 137,363 | -0.69(-0.96%) |
May 10, 2021 | 72.27 | 74.15 | 70.36 | 72.31 | 79,970 | -0.44(-0.60%) |
May 07, 2021 | 67.96 | 73.04 | 67.96 | 72.75 | 57,121 | +4.66(+6.84%) |
May 06, 2021 | 69.54 | 69.54 | 65.52 | 68.09 | 57,144 | -1.51(-2.16%) |
May 05, 2021 | 72.45 | 72.45 | 69.39 | 69.60 | 36,491 | -2.13(-2.97%) |
May 04, 2021 | 71.13 | 72.34 | 68.64 | 71.73 | 89,190 | -0.88(-1.21%) |