Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 67.98 | 67.98 | 67.98 | 0 | +0.76(+1.13%) | |
Jul 29, 2021 | 67.24 | 67.93 | 66.80 | 67.22 | 29,909 | +0.11(+0.16%) |
Jul 28, 2021 | 67.40 | 67.87 | 66.57 | 67.11 | 27,800 | -0.30(-0.45%) |
Jul 27, 2021 | 68.50 | 68.50 | 66.92 | 67.41 | 30,903 | -0.34(-0.50%) |
Jul 26, 2021 | 68.53 | 68.53 | 66.99 | 67.75 | 40,727 | -0.17(-0.25%) |
Jul 23, 2021 | 67.10 | 68.12 | 66.92 | 67.92 | 44,436 | +1.19(+1.78%) |
Jul 22, 2021 | 67.14 | 67.14 | 66.25 | 66.73 | 95,001 | -0.46(-0.68%) |
Jul 21, 2021 | 68.01 | 68.19 | 67.05 | 67.19 | 58,251 | -0.73(-1.07%) |
Jul 20, 2021 | 66.95 | 68.46 | 66.94 | 67.92 | 44,114 | +1.04(+1.56%) |
Jul 19, 2021 | 66.87 | 67.22 | 65.63 | 66.88 | 88,055 | -0.90(-1.33%) |
Jul 16, 2021 | 69.61 | 70.14 | 67.66 | 67.78 | 120,979 | -1.61(-2.32%) |
Jul 15, 2021 | 68.20 | 70.06 | 67.65 | 69.39 | 159,149 | +0.82(+1.20%) |
Jul 14, 2021 | 68.46 | 68.72 | 67.77 | 68.57 | 144,521 | +0.38(+0.56%) |
Jul 13, 2021 | 67.97 | 69.12 | 67.63 | 68.19 | 140,628 | +0.02(+0.03%) |
Jul 12, 2021 | 63.38 | 68.70 | 63.38 | 68.17 | 423,065 | +4.65(+7.32%) |
Jul 09, 2021 | 58.25 | 64.30 | 58.25 | 63.52 | 489,596 | +9.26(+17.07%) |
Jul 08, 2021 | 55.51 | 56.22 | 53.65 | 54.26 | 74,787 | -0.98(-1.77%) |
Jul 07, 2021 | 55.60 | 56.88 | 54.78 | 55.24 | 69,718 | -0.14(-0.25%) |
Jul 06, 2021 | 55.58 | 55.97 | 54.90 | 55.38 | 47,263 | -0.20(-0.36%) |
Jul 05, 2021 | 55.30 | 55.61 | 54.90 | 55.58 | 16,743 | +0.22(+0.40%) |
Jul 02, 2021 | 55.32 | 55.60 | 54.90 | 55.36 | 61,061 | +0.79(+1.45%) |
Jun 30, 2021 | 54.57 | 54.57 | 54.57 | 0 | -0.66(-1.20%) | |
Jun 29, 2021 | 54.56 | 55.63 | 54.50 | 55.23 | 51,288 | +0.64(+1.17%) |
Jun 28, 2021 | 55.41 | 55.87 | 54.02 | 54.59 | 53,060 | -0.82(-1.48%) |
Jun 25, 2021 | 56.23 | 56.41 | 55.33 | 55.41 | 47,770 | -0.79(-1.41%) |
Jun 24, 2021 | 55.07 | 56.79 | 55.07 | 56.20 | 65,341 | +1.46(+2.67%) |
Jun 23, 2021 | 54.68 | 55.03 | 53.78 | 54.74 | 54,947 | +0.34(+0.63%) |
Jun 22, 2021 | 54.98 | 55.61 | 54.37 | 54.40 | 45,525 | -0.34(-0.62%) |
Jun 21, 2021 | 54.67 | 55.06 | 53.65 | 54.74 | 94,578 | +0.47(+0.87%) |
Jun 18, 2021 | 54.47 | 55.90 | 54.18 | 54.27 | 536,084 | -0.49(-0.89%) |
Jun 17, 2021 | 56.86 | 57.29 | 54.03 | 54.76 | 299,782 | -2.50(-4.37%) |
Jun 16, 2021 | 57.59 | 57.60 | 56.40 | 57.26 | 80,581 | -0.40(-0.69%) |
Jun 15, 2021 | 58.37 | 58.50 | 56.51 | 57.66 | 90,701 | -0.49(-0.84%) |
Jun 14, 2021 | 58.53 | 58.58 | 57.21 | 58.15 | 61,781 | -0.46(-0.78%) |
Jun 11, 2021 | 60.60 | 60.60 | 57.77 | 58.61 | 84,237 | -1.85(-3.06%) |
Jun 10, 2021 | 61.15 | 61.15 | 59.54 | 60.46 | 24,161 | -0.28(-0.46%) |
Jun 09, 2021 | 60.61 | 61.20 | 60.00 | 60.74 | 29,071 | +0.19(+0.31%) |
Jun 08, 2021 | 61.05 | 61.44 | 59.89 | 60.55 | 37,723 | -0.14(-0.23%) |
Jun 07, 2021 | 62.54 | 62.70 | 60.43 | 60.69 | 29,901 | -1.85(-2.96%) |
Jun 04, 2021 | 62.23 | 62.91 | 61.95 | 62.54 | 34,930 | +0.54(+0.87%) |
Jun 03, 2021 | 60.94 | 62.12 | 60.67 | 62.00 | 32,110 | +0.71(+1.16%) |
Jun 02, 2021 | 61.93 | 61.93 | 60.92 | 61.29 | 48,801 | -0.54(-0.87%) |
Jun 01, 2021 | 61.26 | 62.70 | 60.49 | 61.83 | 94,065 | +1.38(+2.28%) |
May 31, 2021 | 61.56 | 61.65 | 60.30 | 60.45 | 29,091 | -0.95(-1.55%) |
May 28, 2021 | 61.20 | 62.28 | 61.09 | 61.40 | 50,473 | +0.33(+0.54%) |
May 27, 2021 | 61.19 | 62.08 | 60.91 | 61.07 | 64,631 | +0.07(+0.11%) |
May 26, 2021 | 60.01 | 61.26 | 60.01 | 61.00 | 44,129 | +1.12(+1.87%) |
May 25, 2021 | 59.70 | 61.10 | 58.64 | 59.88 | 74,905 | -0.04(-0.07%) |
May 21, 2021 | 59.92 | 59.92 | 59.92 | 0 | +1.03(+1.75%) | |
May 20, 2021 | 58.34 | 59.13 | 58.00 | 58.89 | 99,340 | +0.84(+1.45%) |
May 19, 2021 | 57.34 | 58.30 | 56.88 | 58.05 | 75,554 | -0.06(-0.10%) |
May 18, 2021 | 58.51 | 58.51 | 56.78 | 58.11 | 39,935 | -0.40(-0.68%) |
May 17, 2021 | 57.91 | 58.62 | 57.19 | 58.51 | 41,867 | +0.60(+1.04%) |
May 14, 2021 | 58.44 | 58.46 | 56.74 | 57.91 | 90,774 | +0.03(+0.05%) |
May 13, 2021 | 55.49 | 58.82 | 55.20 | 57.88 | 182,402 | +2.68(+4.86%) |
May 12, 2021 | 55.29 | 55.77 | 54.21 | 55.20 | 74,901 | -0.31(-0.56%) |
May 11, 2021 | 53.51 | 55.78 | 53.36 | 55.51 | 99,958 | +1.01(+1.85%) |
May 10, 2021 | 54.34 | 54.81 | 53.76 | 54.50 | 46,529 | +0.41(+0.76%) |
May 07, 2021 | 53.31 | 54.81 | 53.31 | 54.09 | 67,227 | +0.98(+1.85%) |
May 06, 2021 | 53.01 | 54.20 | 52.59 | 53.11 | 124,045 | +0.23(+0.43%) |
May 05, 2021 | 53.00 | 53.25 | 52.10 | 52.88 | 92,679 | +0.12(+0.23%) |
May 04, 2021 | 51.93 | 52.99 | 50.79 | 52.76 | 115,016 | +0.82(+1.58%) |