Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 67.45 | 67.45 | 63.56 | 64.76 | 1,687,149 | -4.31(-6.24%) |
Jul 29, 2021 | 70.03 | 70.49 | 68.00 | 69.07 | 938,804 | -1.17(-1.67%) |
Jul 28, 2021 | 68.90 | 70.87 | 68.34 | 70.24 | 890,525 | +2.30(+3.39%) |
Jul 27, 2021 | 67.56 | 68.77 | 65.80 | 67.94 | 675,206 | +0.29(+0.43%) |
Jul 26, 2021 | 69.24 | 69.89 | 66.84 | 67.65 | 629,707 | -1.45(-2.10%) |
Jul 23, 2021 | 67.74 | 70.70 | 67.17 | 69.10 | 1,184,864 | +1.34(+1.98%) |
Jul 22, 2021 | 67.50 | 68.30 | 66.09 | 67.76 | 630,352 | +0.37(+0.55%) |
Jul 21, 2021 | 66.36 | 68.09 | 66.11 | 67.39 | 633,480 | +1.03(+1.55%) |
Jul 20, 2021 | 62.21 | 66.66 | 62.21 | 66.36 | 1,002,086 | +4.34(+7.00%) |
Jul 19, 2021 | 59.00 | 62.16 | 57.71 | 62.02 | 928,325 | +1.26(+2.07%) |
Jul 16, 2021 | 61.50 | 61.56 | 60.09 | 60.76 | 876,635 | +0.02(+0.03%) |
Jul 15, 2021 | 60.48 | 62.05 | 58.90 | 60.74 | 824,140 | -1.27(-2.05%) |
Jul 14, 2021 | 63.00 | 63.49 | 59.18 | 62.01 | 1,647,647 | -0.39(-0.63%) |
Jul 13, 2021 | 65.65 | 66.83 | 62.04 | 62.40 | 1,193,007 | -4.00(-6.02%) |
Jul 12, 2021 | 70.05 | 70.69 | 66.13 | 66.40 | 1,320,716 | -3.57(-5.10%) |
Jul 09, 2021 | 70.25 | 71.07 | 68.82 | 69.97 | 1,820,745 | +0.94(+1.36%) |
Jul 08, 2021 | 67.90 | 70.23 | 66.76 | 69.03 | 1,465,242 | -1.01(-1.44%) |
Jul 07, 2021 | 70.00 | 72.18 | 66.33 | 70.04 | 5,693,903 | +3.33(+4.99%) |
Jul 06, 2021 | 65.08 | 67.46 | 63.87 | 66.71 | 1,130,743 | +1.63(+2.50%) |
Jul 02, 2021 | 65.00 | 65.67 | 63.53 | 65.08 | 798,125 | +0.15(+0.23%) |
Jul 01, 2021 | 65.35 | 65.81 | 63.42 | 64.93 | 1,213,358 | +0.01(+0.02%) |
Jun 30, 2021 | 64.51 | 65.13 | 63.63 | 64.92 | 1,087,054 | +0.23(+0.36%) |
Jun 29, 2021 | 64.31 | 65.31 | 63.93 | 64.69 | 731,717 | +0.76(+1.19%) |
Jun 28, 2021 | 63.72 | 65.43 | 63.38 | 63.93 | 875,176 | +0.72(+1.14%) |
Jun 25, 2021 | 64.60 | 65.08 | 62.58 | 63.21 | 5,863,006 | -1.72(-2.65%) |
Jun 24, 2021 | 65.18 | 66.19 | 64.19 | 64.93 | 1,113,604 | -0.03(-0.05%) |
Jun 23, 2021 | 64.00 | 65.13 | 63.87 | 64.96 | 674,193 | +1.03(+1.61%) |
Jun 22, 2021 | 63.98 | 65.34 | 63.50 | 63.93 | 1,053,337 | -0.94(-1.45%) |
Jun 21, 2021 | 63.28 | 65.10 | 61.62 | 64.87 | 2,933,440 | +1.41(+2.22%) |
Jun 18, 2021 | 60.62 | 64.29 | 59.86 | 63.46 | 1,295,493 | +2.91(+4.81%) |
Jun 17, 2021 | 58.18 | 61.70 | 58.00 | 60.55 | 2,741,280 | +1.71(+2.91%) |
Jun 16, 2021 | 61.01 | 62.50 | 57.60 | 58.84 | 1,271,671 | -2.69(-4.37%) |
Jun 15, 2021 | 64.28 | 64.28 | 60.99 | 61.53 | 1,095,750 | -2.72(-4.23%) |
Jun 14, 2021 | 60.69 | 64.33 | 60.69 | 64.25 | 1,394,863 | +3.59(+5.92%) |
Jun 11, 2021 | 59.72 | 60.72 | 58.89 | 60.66 | 959,067 | +1.00(+1.68%) |
Jun 10, 2021 | 59.40 | 60.00 | 58.60 | 59.66 | 392,351 | +0.42(+0.71%) |
Jun 09, 2021 | 60.91 | 61.24 | 58.30 | 59.24 | 850,273 | -1.78(-2.92%) |
Jun 08, 2021 | 61.12 | 61.58 | 58.70 | 61.02 | 1,196,451 | +0.04(+0.07%) |
Jun 07, 2021 | 55.34 | 61.40 | 55.00 | 60.98 | 1,754,100 | +5.67(+10.25%) |
Jun 04, 2021 | 55.98 | 56.32 | 54.51 | 55.31 | 438,943 | +0.20(+0.36%) |
Jun 03, 2021 | 56.40 | 57.73 | 54.99 | 55.11 | 573,712 | -2.33(-4.06%) |
Jun 02, 2021 | 55.58 | 57.44 | 55.58 | 57.44 | 811,119 | +1.60(+2.87%) |
Jun 01, 2021 | 55.00 | 56.19 | 53.92 | 55.84 | 942,633 | +1.45(+2.67%) |
May 28, 2021 | 56.56 | 57.66 | 54.16 | 54.39 | 1,585,638 | -1.99(-3.53%) |
May 27, 2021 | 56.05 | 56.67 | 53.81 | 56.38 | 2,102,418 | +0.09(+0.16%) |
May 26, 2021 | 54.94 | 56.57 | 54.06 | 56.29 | 1,101,023 | +1.83(+3.36%) |
May 25, 2021 | 54.25 | 55.04 | 53.42 | 54.46 | 935,384 | +0.61(+1.13%) |
May 24, 2021 | 51.74 | 54.24 | 51.34 | 53.85 | 1,085,718 | +2.73(+5.34%) |
May 21, 2021 | 51.96 | 51.96 | 50.55 | 51.12 | 722,071 | -0.17(-0.33%) |
May 20, 2021 | 49.25 | 51.45 | 49.25 | 51.29 | 1,181,757 | +2.40(+4.91%) |
May 19, 2021 | 47.49 | 49.36 | 47.10 | 48.89 | 809,891 | -0.39(-0.79%) |
May 18, 2021 | 46.74 | 50.70 | 46.04 | 49.28 | 1,713,737 | +3.38(+7.36%) |
May 17, 2021 | 45.89 | 47.40 | 45.64 | 45.90 | 2,348,109 | -0.67(-1.44%) |
May 14, 2021 | 45.00 | 46.98 | 44.93 | 46.57 | 1,875,414 | +1.97(+4.42%) |
May 13, 2021 | 43.27 | 46.37 | 43.05 | 44.60 | 2,129,925 | +1.86(+4.35%) |
May 12, 2021 | 47.78 | 48.84 | 42.17 | 42.74 | 3,381,082 | -3.73(-8.03%) |
May 11, 2021 | 44.33 | 47.49 | 43.80 | 46.47 | 2,016,359 | -1.30(-2.72%) |
May 10, 2021 | 47.92 | 48.39 | 45.90 | 47.77 | 1,658,181 | -0.66(-1.36%) |
May 07, 2021 | 49.43 | 49.75 | 46.94 | 48.43 | 888,518 | +0.66(+1.38%) |
May 06, 2021 | 49.75 | 50.18 | 46.05 | 47.77 | 1,564,112 | -2.19(-4.38%) |
May 05, 2021 | 53.33 | 53.34 | 49.72 | 49.96 | 1,719,535 | -3.04(-5.74%) |
May 04, 2021 | 56.30 | 56.34 | 52.11 | 53.00 | 1,295,517 | -4.08(-7.15%) |