Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2021 | 60.45 | 60.45 | 60.45 | 0 | +6.00(+11.02%) | |
Aug 12, 2021 | 54.60 | 55.50 | 53.55 | 54.45 | 51,675 | -0.45(-0.82%) |
Aug 11, 2021 | 56.85 | 56.92 | 53.55 | 54.90 | 70,864 | -1.80(-3.17%) |
Aug 10, 2021 | 56.10 | 56.85 | 53.55 | 56.70 | 85,582 | +1.65(+3.00%) |
Aug 09, 2021 | 53.25 | 56.10 | 51.90 | 55.05 | 82,153 | +2.10(+3.97%) |
Aug 06, 2021 | 52.65 | 54.15 | 51.00 | 52.95 | 102,933 | +0.15(+0.28%) |
Aug 05, 2021 | 47.40 | 54.00 | 45.90 | 52.80 | 216,449 | +7.95(+17.73%) |
Aug 04, 2021 | 46.05 | 46.91 | 44.25 | 44.85 | 116,065 | -1.95(-4.17%) |
Aug 03, 2021 | 47.55 | 47.92 | 45.75 | 46.80 | 64,254 | -0.90(-1.89%) |
Aug 02, 2021 | 48.00 | 49.80 | 47.40 | 47.70 | 60,848 | -0.45(-0.93%) |
Jul 30, 2021 | 48.60 | 50.70 | 47.62 | 48.15 | 69,956 | -1.35(-2.73%) |
Jul 29, 2021 | 48.60 | 49.80 | 47.85 | 49.50 | 57,064 | +1.05(+2.17%) |
Jul 28, 2021 | 46.20 | 48.75 | 45.60 | 48.45 | 87,638 | +2.25(+4.87%) |
Jul 27, 2021 | 46.35 | 46.80 | 44.40 | 46.20 | 109,681 | -0.15(-0.32%) |
Jul 26, 2021 | 48.45 | 48.55 | 46.05 | 46.35 | 75,139 | -1.05(-2.22%) |
Jul 23, 2021 | 49.35 | 49.35 | 46.20 | 47.40 | 108,549 | -0.30(-0.63%) |
Jul 22, 2021 | 49.65 | 49.95 | 47.40 | 47.70 | 93,416 | -2.25(-4.50%) |
Jul 21, 2021 | 48.15 | 50.55 | 48.15 | 49.95 | 77,202 | +2.40(+5.05%) |
Jul 20, 2021 | 46.65 | 48.45 | 44.70 | 47.55 | 122,779 | +1.20(+2.59%) |
Jul 19, 2021 | 45.90 | 46.95 | 42.90 | 46.35 | 234,151 | +0.45(+0.98%) |
Jul 16, 2021 | 47.40 | 48.15 | 45.90 | 45.90 | 124,165 | -1.05(-2.24%) |
Jul 15, 2021 | 53.55 | 53.70 | 45.00 | 46.95 | 314,472 | -6.75(-12.57%) |
Jul 14, 2021 | 55.05 | 58.05 | 53.62 | 53.70 | 148,920 | -0.90(-1.65%) |
Jul 13, 2021 | 56.40 | 56.70 | 54.38 | 54.60 | 71,418 | -1.80(-3.19%) |
Jul 12, 2021 | 57.00 | 57.30 | 53.70 | 56.40 | 93,541 | -0.90(-1.57%) |
Jul 09, 2021 | 57.15 | 58.50 | 56.40 | 57.30 | 80,617 | +0.45(+0.79%) |
Jul 08, 2021 | 52.80 | 57.30 | 52.80 | 56.85 | 113,010 | +0.90(+1.61%) |
Jul 07, 2021 | 59.10 | 59.25 | 53.70 | 55.95 | 152,143 | -2.85(-4.85%) |
Jul 06, 2021 | 59.40 | 60.00 | 57.15 | 58.80 | 115,872 | -0.60(-1.01%) |
Jul 02, 2021 | 63.90 | 63.90 | 58.05 | 59.40 | 223,199 | -3.75(-5.94%) |
Jul 01, 2021 | 69.30 | 69.45 | 62.40 | 63.15 | 251,485 | -6.30(-9.07%) |
Jun 30, 2021 | 72.60 | 74.25 | 68.62 | 69.45 | 235,820 | -4.05(-5.51%) |
Jun 29, 2021 | 73.95 | 74.70 | 71.85 | 73.50 | 98,295 | -0.30(-0.41%) |
Jun 28, 2021 | 70.65 | 74.40 | 69.83 | 73.80 | 142,379 | +2.25(+3.14%) |
Jun 25, 2021 | 69.30 | 73.50 | 69.30 | 71.55 | 1,308,142 | +2.25(+3.25%) |
Jun 24, 2021 | 67.95 | 70.80 | 67.50 | 69.30 | 112,464 | +1.20(+1.76%) |
Jun 23, 2021 | 67.05 | 70.05 | 67.05 | 68.10 | 142,689 | +0.60(+0.89%) |
Jun 22, 2021 | 66.60 | 67.95 | 65.03 | 67.50 | 119,657 | -0.15(-0.22%) |
Jun 21, 2021 | 67.50 | 68.55 | 64.50 | 67.65 | 135,949 | +0.60(+0.89%) |
Jun 18, 2021 | 65.55 | 69.15 | 64.95 | 67.05 | 177,186 | +0.30(+0.45%) |
Jun 17, 2021 | 68.25 | 69.60 | 65.40 | 66.75 | 114,287 | -0.90(-1.33%) |
Jun 16, 2021 | 67.20 | 68.47 | 65.40 | 67.65 | 103,234 | -0.15(-0.22%) |
Jun 15, 2021 | 69.30 | 69.67 | 66.45 | 67.80 | 115,577 | -1.20(-1.74%) |
Jun 14, 2021 | 71.70 | 72.90 | 68.85 | 69.00 | 93,741 | -2.85(-3.97%) |
Jun 11, 2021 | 69.90 | 72.60 | 68.70 | 71.85 | 140,807 | +2.55(+3.68%) |
Jun 10, 2021 | 73.50 | 74.55 | 68.55 | 69.30 | 152,357 | -3.45(-4.74%) |
Jun 09, 2021 | 75.75 | 77.55 | 72.15 | 72.75 | 217,965 | -2.25(-3.00%) |
Jun 08, 2021 | 78.75 | 78.75 | 72.45 | 75.00 | 191,155 | -3.60(-4.58%) |
Jun 07, 2021 | 65.70 | 78.75 | 63.75 | 78.60 | 483,654 | +9.15(+13.17%) |
Jun 04, 2021 | 69.45 | 70.65 | 68.55 | 69.45 | 77,580 | +0.45(+0.65%) |
Jun 03, 2021 | 68.10 | 70.72 | 66.45 | 69.00 | 126,615 | -0.45(-0.65%) |
Jun 02, 2021 | 69.30 | 70.20 | 68.10 | 69.45 | 111,046 | +0.45(+0.65%) |
Jun 01, 2021 | 69.45 | 72.75 | 68.70 | 69.00 | 123,472 | +1.50(+2.22%) |
May 28, 2021 | 76.05 | 77.25 | 67.50 | 67.50 | 524,409 | -8.25(-10.89%) |
May 27, 2021 | 74.10 | 78.69 | 73.35 | 75.75 | 252,668 | +3.60(+4.99%) |
May 26, 2021 | 72.75 | 75.75 | 71.85 | 72.15 | 157,341 | -0.30(-0.41%) |
May 25, 2021 | 70.20 | 73.05 | 69.30 | 72.45 | 152,502 | +2.40(+3.43%) |
May 24, 2021 | 69.45 | 72.53 | 66.45 | 70.05 | 186,876 | +1.80(+2.64%) |
May 21, 2021 | 69.00 | 69.36 | 65.79 | 68.25 | 95,569 | +0.15(+0.22%) |
May 20, 2021 | 69.60 | 70.65 | 66.45 | 68.10 | 124,486 | -1.65(-2.37%) |
May 19, 2021 | 65.70 | 71.70 | 63.75 | 69.75 | 173,834 | +1.50(+2.20%) |
May 18, 2021 | 61.20 | 70.30 | 60.54 | 68.25 | 247,990 | +7.95(+13.18%) |
May 17, 2021 | 58.20 | 62.70 | 57.30 | 60.30 | 164,809 | +1.65(+2.81%) |
May 14, 2021 | 58.80 | 60.00 | 56.40 | 58.65 | 142,572 | +0.60(+1.03%) |
May 13, 2021 | 60.45 | 61.65 | 53.40 | 58.05 | 235,895 | -1.35(-2.27%) |
May 12, 2021 | 65.85 | 67.80 | 59.40 | 59.40 | 193,981 | -7.50(-11.21%) |
May 11, 2021 | 63.00 | 68.23 | 61.50 | 66.90 | 136,444 | +0.00(+0.00%) |
May 10, 2021 | 65.40 | 69.45 | 63.30 | 66.90 | 280,297 | +1.35(+2.06%) |
May 07, 2021 | 64.05 | 67.35 | 63.00 | 65.55 | 236,279 | +2.10(+3.31%) |
May 06, 2021 | 59.25 | 63.45 | 54.75 | 63.45 | 258,665 | +3.00(+4.96%) |
May 05, 2021 | 64.95 | 66.45 | 58.80 | 60.45 | 282,836 | -4.50(-6.93%) |
May 04, 2021 | 63.60 | 67.05 | 61.35 | 64.95 | 270,956 | +0.30(+0.46%) |