Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 86.36 | 88.99 | 85.46 | 86.92 | 262,204 | +1.98(+2.33%) |
Jul 29, 2021 | 82.40 | 86.73 | 82.40 | 84.94 | 257,642 | +0.47(+0.56%) |
Jul 28, 2021 | 86.83 | 89.46 | 82.49 | 84.47 | 339,596 | -4.24(-4.78%) |
Jul 27, 2021 | 85.04 | 90.69 | 85.04 | 88.71 | 437,501 | +5.18(+6.20%) |
Jul 26, 2021 | 89.09 | 89.09 | 81.69 | 83.53 | 376,139 | -5.56(-6.24%) |
Jul 23, 2021 | 86.36 | 91.44 | 86.07 | 89.09 | 350,959 | +1.98(+2.27%) |
Jul 22, 2021 | 83.63 | 89.09 | 83.63 | 87.11 | 332,138 | +3.39(+4.05%) |
Jul 21, 2021 | 88.52 | 88.71 | 81.46 | 83.72 | 569,736 | -9.04(-9.75%) |
Jul 20, 2021 | 96.72 | 99.24 | 91.44 | 92.76 | 516,830 | -4.90(-5.01%) |
Jul 19, 2021 | 97.94 | 100.86 | 94.08 | 97.66 | 773,820 | +7.44(+8.25%) |
Jul 16, 2021 | 81.27 | 90.59 | 81.08 | 90.22 | 393,139 | +6.78(+8.13%) |
Jul 15, 2021 | 82.50 | 85.18 | 79.67 | 83.44 | 397,098 | +3.01(+3.75%) |
Jul 14, 2021 | 72.61 | 80.89 | 70.82 | 80.42 | 436,630 | +7.53(+10.34%) |
Jul 13, 2021 | 71.57 | 73.93 | 70.91 | 72.89 | 253,656 | +1.60(+2.25%) |
Jul 12, 2021 | 72.14 | 73.55 | 69.69 | 71.29 | 279,988 | +1.04(+1.47%) |
Jul 09, 2021 | 71.76 | 74.02 | 69.88 | 70.25 | 349,095 | -3.58(-4.85%) |
Jul 08, 2021 | 78.16 | 78.92 | 71.67 | 73.83 | 491,182 | -0.85(-1.13%) |
Jul 07, 2021 | 71.57 | 77.32 | 69.73 | 74.68 | 530,240 | +3.11(+4.34%) |
Jul 06, 2021 | 66.20 | 72.51 | 66.20 | 71.57 | 451,407 | +5.27(+7.95%) |
Jul 02, 2021 | 64.23 | 66.53 | 63.94 | 66.30 | 328,775 | +2.54(+3.99%) |
Jul 01, 2021 | 62.91 | 65.35 | 62.25 | 63.75 | 506,646 | -3.11(-4.65%) |
Jun 30, 2021 | 68.18 | 68.84 | 66.58 | 66.86 | 332,570 | -2.73(-3.92%) |
Jun 29, 2021 | 67.33 | 69.88 | 65.92 | 69.59 | 337,157 | +0.56(+0.82%) |
Jun 28, 2021 | 63.66 | 69.73 | 63.66 | 69.03 | 534,934 | +5.74(+9.08%) |
Jun 25, 2021 | 64.23 | 64.93 | 63.00 | 63.28 | 418,692 | -1.70(-2.61%) |
Jun 24, 2021 | 66.86 | 67.85 | 64.63 | 64.98 | 434,207 | -1.98(-2.95%) |
Jun 23, 2021 | 67.14 | 67.14 | 64.23 | 66.96 | 504,273 | -1.60(-2.34%) |
Jun 22, 2021 | 70.25 | 72.04 | 68.28 | 68.56 | 343,629 | -0.94(-1.35%) |
Jun 21, 2021 | 75.71 | 76.28 | 69.45 | 69.50 | 414,524 | -8.10(-10.44%) |
Jun 18, 2021 | 77.32 | 78.28 | 74.21 | 77.60 | 443,126 | +3.11(+4.17%) |
Jun 17, 2021 | 68.93 | 76.94 | 67.52 | 74.49 | 557,485 | +6.12(+8.95%) |
Jun 16, 2021 | 68.09 | 70.54 | 66.86 | 68.37 | 432,612 | +1.04(+1.54%) |
Jun 15, 2021 | 68.75 | 70.25 | 67.24 | 67.33 | 304,836 | -2.73(-3.90%) |
Jun 14, 2021 | 67.33 | 70.39 | 65.64 | 70.06 | 296,537 | +1.79(+2.62%) |
Jun 11, 2021 | 67.99 | 68.93 | 67.05 | 68.28 | 169,645 | -1.04(-1.49%) |
Jun 10, 2021 | 66.30 | 71.29 | 65.45 | 69.31 | 424,485 | +1.51(+2.22%) |
Jun 09, 2021 | 65.73 | 68.18 | 64.79 | 67.80 | 462,020 | +0.66(+0.98%) |
Jun 08, 2021 | 69.17 | 71.57 | 66.72 | 67.14 | 577,972 | -1.22(-1.79%) |
Jun 07, 2021 | 69.12 | 69.69 | 67.52 | 68.37 | 360,948 | -1.51(-2.16%) |
Jun 04, 2021 | 68.09 | 71.85 | 67.71 | 69.88 | 272,408 | +0.00(+0.00%) |
Jun 03, 2021 | 69.97 | 71.38 | 67.99 | 69.88 | 519,681 | +0.09(+0.13%) |
Jun 02, 2021 | 71.19 | 73.64 | 68.09 | 69.78 | 754,121 | -2.54(-3.52%) |
Jun 01, 2021 | 79.10 | 79.10 | 72.14 | 72.32 | 860,785 | -10.64(-12.83%) |
May 28, 2021 | 82.21 | 84.66 | 81.93 | 82.97 | 260,595 | -0.38(-0.45%) |
May 27, 2021 | 84.47 | 85.08 | 82.01 | 83.34 | 416,180 | -2.45(-2.85%) |
May 26, 2021 | 90.69 | 91.35 | 85.13 | 85.79 | 294,592 | -4.99(-5.50%) |
May 25, 2021 | 86.36 | 91.25 | 85.23 | 90.78 | 314,852 | +4.61(+5.36%) |
May 24, 2021 | 86.54 | 90.31 | 85.89 | 86.17 | 256,557 | -2.35(-2.66%) |
May 21, 2021 | 86.17 | 88.52 | 84.66 | 88.52 | 318,579 | -0.94(-1.05%) |
May 20, 2021 | 88.90 | 92.85 | 88.52 | 89.46 | 338,060 | +0.47(+0.53%) |
May 19, 2021 | 90.59 | 93.22 | 87.49 | 88.99 | 520,342 | +3.86(+4.54%) |
May 18, 2021 | 83.63 | 85.98 | 81.69 | 85.13 | 480,440 | +2.35(+2.84%) |
May 17, 2021 | 90.31 | 91.06 | 82.50 | 82.78 | 552,134 | -6.97(-7.76%) |
May 14, 2021 | 97.75 | 97.75 | 88.62 | 89.75 | 454,201 | -11.49(-11.35%) |
May 13, 2021 | 98.13 | 104.33 | 93.04 | 101.23 | 368,335 | +5.74(+6.02%) |
May 12, 2021 | 93.42 | 96.34 | 87.49 | 95.49 | 461,788 | +0.66(+0.70%) |
May 11, 2021 | 98.22 | 100.76 | 92.85 | 94.83 | 410,848 | +2.26(+2.44%) |
May 10, 2021 | 88.05 | 92.85 | 84.94 | 92.57 | 506,044 | +2.26(+2.50%) |
May 07, 2021 | 97.47 | 98.98 | 90.22 | 90.31 | 437,739 | -4.80(-5.05%) |
May 06, 2021 | 94.36 | 99.73 | 94.09 | 95.11 | 312,499 | +1.13(+1.20%) |
May 05, 2021 | 96.15 | 100.39 | 92.19 | 93.98 | 444,996 | -5.37(-5.40%) |
May 04, 2021 | 98.60 | 104.25 | 97.37 | 99.35 | 229,001 | +0.19(+0.19%) |