Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 62.21 | 63.29 | 62.21 | 62.80 | 1,248 | -1.12(-1.76%) |
Jul 29, 2021 | 64.25 | 65.71 | 62.42 | 63.92 | 2,772 | -0.09(-0.13%) |
Jul 28, 2021 | 62.00 | 64.01 | 62.00 | 64.01 | 4,412 | +0.75(+1.19%) |
Jul 27, 2021 | 62.29 | 63.88 | 62.29 | 63.26 | 4,913 | -0.78(-1.22%) |
Jul 26, 2021 | 65.05 | 65.05 | 64.04 | 64.04 | 3,558 | -1.36(-2.08%) |
Jul 23, 2021 | 66.85 | 66.85 | 65.05 | 65.40 | 5,553 | -2.06(-3.05%) |
Jul 22, 2021 | 67.46 | 67.46 | 67.46 | 67.46 | 380 | +1.21(+1.83%) |
Jul 21, 2021 | 66.03 | 66.68 | 65.45 | 66.25 | 1,894 | -0.25(-0.38%) |
Jul 20, 2021 | 66.29 | 66.88 | 65.81 | 66.50 | 7,698 | +0.71(+1.08%) |
Jul 19, 2021 | 65.94 | 66.05 | 65.79 | 65.79 | 2,355 | -1.28(-1.91%) |
Jul 16, 2021 | 67.80 | 67.80 | 67.07 | 67.07 | 4,203 | -0.93(-1.37%) |
Jul 15, 2021 | 68.20 | 68.76 | 67.90 | 68.00 | 5,642 | -1.76(-2.52%) |
Jul 14, 2021 | 70.26 | 70.26 | 69.76 | 69.76 | 1,247 | +0.20(+0.29%) |
Jul 13, 2021 | 68.28 | 69.57 | 68.28 | 69.56 | 6,087 | +1.06(+1.55%) |
Jul 12, 2021 | 66.09 | 69.92 | 66.09 | 68.50 | 7,664 | +1.25(+1.86%) |
Jul 09, 2021 | 67.75 | 68.73 | 67.25 | 67.25 | 4,478 | +0.31(+0.46%) |
Jul 08, 2021 | 66.80 | 66.94 | 65.48 | 66.94 | 5,350 | -0.69(-1.01%) |
Jul 07, 2021 | 65.02 | 68.89 | 65.02 | 67.62 | 3,546 | +0.47(+0.70%) |
Jul 06, 2021 | 68.00 | 68.39 | 66.42 | 67.16 | 32,346 | -2.30(-3.30%) |
Jul 02, 2021 | 70.47 | 70.47 | 69.44 | 69.45 | 1,773 | +0.11(+0.16%) |
Jul 01, 2021 | 69.08 | 69.68 | 69.00 | 69.34 | 5,108 | -0.30(-0.44%) |
Jun 30, 2021 | 70.25 | 70.51 | 69.64 | 69.64 | 5,879 | -0.54(-0.77%) |
Jun 29, 2021 | 71.99 | 71.99 | 70.08 | 70.18 | 244,948 | -1.55(-2.16%) |
Jun 28, 2021 | 71.64 | 72.14 | 71.14 | 71.73 | 1,866 | -0.22(-0.31%) |
Jun 25, 2021 | 72.48 | 72.48 | 71.84 | 71.95 | 12,256 | +0.01(+0.01%) |
Jun 24, 2021 | 70.00 | 71.98 | 70.00 | 71.94 | 2,761 | +2.38(+3.42%) |
Jun 23, 2021 | 69.50 | 70.41 | 69.00 | 69.56 | 14,252 | +0.12(+0.18%) |
Jun 22, 2021 | 70.50 | 70.50 | 69.08 | 69.44 | 2,289 | -0.53(-0.76%) |
Jun 21, 2021 | 69.95 | 70.20 | 69.34 | 69.97 | 6,807 | -0.88(-1.24%) |
Jun 18, 2021 | 71.75 | 71.75 | 70.04 | 70.85 | 5,685 | -1.35(-1.87%) |
Jun 17, 2021 | 72.64 | 72.64 | 72.00 | 72.20 | 14,302 | -0.41(-0.56%) |
Jun 16, 2021 | 72.78 | 73.54 | 72.50 | 72.61 | 6,810 | -0.17(-0.24%) |
Jun 15, 2021 | 75.06 | 75.06 | 72.70 | 72.78 | 3,099 | -0.85(-1.15%) |
Jun 14, 2021 | 73.10 | 73.63 | 73.10 | 73.63 | 1,425 | +0.65(+0.89%) |
Jun 11, 2021 | 73.20 | 73.50 | 72.98 | 72.98 | 17,424 | -0.52(-0.71%) |
Jun 10, 2021 | 73.60 | 73.94 | 73.50 | 73.50 | 5,992 | -0.04(-0.05%) |
Jun 09, 2021 | 74.49 | 74.49 | 73.54 | 73.54 | 102,417 | -0.01(-0.01%) |
Jun 08, 2021 | 70.81 | 75.03 | 70.81 | 73.55 | 7,796 | -1.38(-1.84%) |
Jun 07, 2021 | 74.27 | 74.93 | 73.60 | 74.93 | 8,978 | -0.00(-0.01%) |
Jun 04, 2021 | 74.00 | 74.94 | 73.71 | 74.94 | 2,064 | +0.75(+1.02%) |
Jun 03, 2021 | 74.05 | 74.39 | 73.54 | 74.18 | 24,117 | +0.85(+1.16%) |
Jun 02, 2021 | 75.00 | 75.00 | 73.33 | 73.33 | 3,684 | -1.50(-2.00%) |
Jun 01, 2021 | 76.45 | 76.95 | 74.47 | 74.83 | 3,861 | -2.09(-2.72%) |
May 28, 2021 | 75.50 | 76.99 | 75.50 | 76.92 | 12,383 | +2.11(+2.82%) |
May 27, 2021 | 74.80 | 75.00 | 73.72 | 74.81 | 7,123 | -1.22(-1.60%) |
May 26, 2021 | 76.10 | 76.70 | 74.73 | 76.03 | 3,652 | -0.80(-1.04%) |
May 25, 2021 | 79.19 | 79.19 | 76.07 | 76.82 | 2,936 | -0.20(-0.26%) |
May 24, 2021 | 78.00 | 78.00 | 76.43 | 77.03 | 5,235 | -1.42(-1.82%) |
May 21, 2021 | 79.17 | 79.17 | 78.45 | 78.45 | 1,623 | -0.43(-0.55%) |
May 20, 2021 | 78.51 | 78.88 | 78.51 | 78.88 | 868 | -1.12(-1.40%) |
May 19, 2021 | 79.22 | 80.97 | 77.08 | 80.00 | 2,784 | -0.46(-0.57%) |
May 18, 2021 | 77.35 | 80.49 | 77.35 | 80.46 | 1,625 | +3.41(+4.43%) |
May 17, 2021 | 77.16 | 78.25 | 76.18 | 77.05 | 2,741 | -1.75(-2.22%) |
May 14, 2021 | 79.11 | 80.47 | 75.58 | 78.80 | 5,058 | +1.30(+1.68%) |
May 13, 2021 | 78.78 | 79.75 | 76.07 | 77.50 | 7,300 | -5.00(-6.06%) |
May 12, 2021 | 81.67 | 85.12 | 81.08 | 82.50 | 5,857 | -6.67(-7.48%) |
May 11, 2021 | 86.70 | 89.51 | 86.70 | 89.17 | 3,102 | -3.63(-3.91%) |
May 10, 2021 | 93.00 | 93.50 | 92.53 | 92.80 | 1,386 | +0.27(+0.29%) |
May 07, 2021 | 92.00 | 92.53 | 91.80 | 92.53 | 1,734 | +1.28(+1.40%) |
May 06, 2021 | 88.74 | 91.92 | 88.74 | 91.25 | 1,441 | +1.25(+1.39%) |
May 05, 2021 | 90.25 | 90.25 | 89.70 | 90.00 | 2,466 | +1.18(+1.33%) |
May 04, 2021 | 90.69 | 90.69 | 88.25 | 88.82 | 7,889 | -3.00(-3.27%) |