Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 64.45 | 65.33 | 61.01 | 61.47 | 405,255 | -3.75(-5.75%) |
Jul 29, 2021 | 65.29 | 66.39 | 64.40 | 65.22 | 409,508 | +0.01(+0.02%) |
Jul 28, 2021 | 62.51 | 65.30 | 62.18 | 65.21 | 581,288 | +2.56(+4.09%) |
Jul 27, 2021 | 62.38 | 62.96 | 60.00 | 62.65 | 485,640 | +0.08(+0.13%) |
Jul 26, 2021 | 63.50 | 65.63 | 62.06 | 62.57 | 487,136 | -0.78(-1.23%) |
Jul 23, 2021 | 62.72 | 64.85 | 61.75 | 63.35 | 479,846 | +0.66(+1.05%) |
Jul 22, 2021 | 60.00 | 62.70 | 59.45 | 62.69 | 872,074 | +2.86(+4.78%) |
Jul 21, 2021 | 61.33 | 61.51 | 59.15 | 59.83 | 666,891 | -1.02(-1.68%) |
Jul 20, 2021 | 60.43 | 61.15 | 59.04 | 60.85 | 550,908 | +0.34(+0.56%) |
Jul 19, 2021 | 59.98 | 61.30 | 58.15 | 60.51 | 719,536 | -0.24(-0.40%) |
Jul 16, 2021 | 63.58 | 63.58 | 59.43 | 60.75 | 695,817 | -2.68(-4.23%) |
Jul 15, 2021 | 65.05 | 66.38 | 60.91 | 63.43 | 927,799 | -1.73(-2.66%) |
Jul 14, 2021 | 68.91 | 69.59 | 64.63 | 65.16 | 541,924 | -3.82(-5.54%) |
Jul 13, 2021 | 66.89 | 69.67 | 66.23 | 68.98 | 779,855 | +1.78(+2.65%) |
Jul 12, 2021 | 66.55 | 67.52 | 65.76 | 67.20 | 395,261 | +1.02(+1.54%) |
Jul 09, 2021 | 65.76 | 66.41 | 65.05 | 66.18 | 321,626 | +0.30(+0.46%) |
Jul 08, 2021 | 64.00 | 66.98 | 63.95 | 65.88 | 624,162 | -0.40(-0.60%) |
Jul 07, 2021 | 68.06 | 68.70 | 65.36 | 66.28 | 941,898 | -1.78(-2.62%) |
Jul 06, 2021 | 72.02 | 72.15 | 68.00 | 68.06 | 1,394,846 | -4.01(-5.56%) |
Jul 02, 2021 | 70.98 | 72.58 | 70.53 | 72.07 | 669,784 | +1.09(+1.54%) |
Jul 01, 2021 | 74.28 | 74.90 | 69.41 | 70.98 | 1,524,105 | -4.19(-5.57%) |
Jun 30, 2021 | 78.37 | 79.00 | 73.94 | 75.17 | 2,206,185 | -8.15(-9.78%) |
Jun 29, 2021 | 81.73 | 84.90 | 81.20 | 83.32 | 635,490 | +1.20(+1.46%) |
Jun 28, 2021 | 85.31 | 86.46 | 81.07 | 82.12 | 810,451 | -2.74(-3.23%) |
Jun 25, 2021 | 84.76 | 85.49 | 82.75 | 84.86 | 537,746 | +0.36(+0.43%) |
Jun 24, 2021 | 85.91 | 87.16 | 83.92 | 84.50 | 754,790 | +3.01(+3.69%) |
Jun 23, 2021 | 80.15 | 82.56 | 80.15 | 81.49 | 387,717 | +1.19(+1.48%) |
Jun 22, 2021 | 84.11 | 84.60 | 77.59 | 80.30 | 1,214,726 | -3.61(-4.30%) |
Jun 21, 2021 | 88.00 | 88.00 | 83.28 | 83.91 | 620,704 | -4.30(-4.87%) |
Jun 18, 2021 | 87.44 | 90.03 | 87.30 | 88.21 | 2,514,241 | -0.01(-0.01%) |
Jun 17, 2021 | 86.03 | 88.48 | 85.25 | 88.22 | 1,375,266 | +2.41(+2.81%) |
Jun 16, 2021 | 81.03 | 86.77 | 81.03 | 85.81 | 1,455,103 | +4.16(+5.09%) |
Jun 15, 2021 | 81.51 | 82.96 | 80.30 | 81.65 | 588,668 | -0.24(-0.29%) |
Jun 14, 2021 | 82.50 | 84.46 | 81.18 | 81.89 | 869,894 | -0.53(-0.64%) |
Jun 11, 2021 | 82.00 | 82.51 | 79.79 | 82.42 | 1,144,632 | +0.56(+0.68%) |
Jun 10, 2021 | 80.18 | 82.14 | 79.17 | 81.86 | 1,161,124 | +1.61(+2.01%) |
Jun 09, 2021 | 79.48 | 81.80 | 78.43 | 80.25 | 863,751 | +0.78(+0.98%) |
Jun 08, 2021 | 77.17 | 80.15 | 77.17 | 79.47 | 941,753 | +2.22(+2.87%) |
Jun 07, 2021 | 74.20 | 77.47 | 72.22 | 77.25 | 662,001 | +2.89(+3.89%) |
Jun 04, 2021 | 69.99 | 74.61 | 69.99 | 74.36 | 524,472 | +3.89(+5.52%) |
Jun 03, 2021 | 69.24 | 72.10 | 69.06 | 70.47 | 352,038 | +0.38(+0.54%) |
Jun 02, 2021 | 68.86 | 72.03 | 68.52 | 70.09 | 499,394 | +1.23(+1.79%) |
Jun 01, 2021 | 74.25 | 74.72 | 67.67 | 68.86 | 1,013,457 | -5.45(-7.33%) |
May 28, 2021 | 69.85 | 75.18 | 69.00 | 74.31 | 864,594 | +4.63(+6.64%) |
May 27, 2021 | 68.87 | 71.91 | 67.09 | 69.68 | 1,112,651 | +1.06(+1.54%) |
May 26, 2021 | 69.34 | 69.98 | 67.54 | 68.62 | 529,368 | -1.33(-1.90%) |
May 25, 2021 | 70.01 | 72.53 | 67.59 | 69.95 | 1,028,553 | -0.36(-0.51%) |
May 24, 2021 | 68.42 | 70.73 | 66.52 | 70.31 | 833,893 | +1.96(+2.87%) |
May 21, 2021 | 69.00 | 70.17 | 65.88 | 68.35 | 880,310 | +0.45(+0.66%) |
May 20, 2021 | 66.30 | 68.55 | 66.30 | 67.90 | 964,180 | +3.29(+5.09%) |
May 19, 2021 | 62.50 | 65.27 | 61.54 | 64.61 | 603,701 | +0.32(+0.50%) |
May 18, 2021 | 62.01 | 65.89 | 61.91 | 64.29 | 1,122,068 | +1.85(+2.96%) |
May 17, 2021 | 56.17 | 62.87 | 55.83 | 62.44 | 1,033,526 | +5.18(+9.05%) |
May 14, 2021 | 50.24 | 57.82 | 50.01 | 57.26 | 1,198,906 | +7.39(+14.82%) |
May 13, 2021 | 52.31 | 54.89 | 49.41 | 49.87 | 1,645,358 | -2.38(-4.56%) |
May 12, 2021 | 52.57 | 53.44 | 49.66 | 52.25 | 1,348,891 | -1.21(-2.26%) |
May 11, 2021 | 54.43 | 54.95 | 50.75 | 53.46 | 1,483,387 | -2.04(-3.68%) |
May 10, 2021 | 59.21 | 59.21 | 54.47 | 55.50 | 1,348,359 | -1.76(-3.07%) |
May 07, 2021 | 57.73 | 57.95 | 55.76 | 57.26 | 552,603 | +0.33(+0.58%) |
May 06, 2021 | 57.98 | 57.98 | 54.72 | 56.93 | 1,329,370 | -1.25(-2.15%) |
May 05, 2021 | 58.77 | 59.29 | 57.51 | 58.18 | 645,052 | -0.37(-0.63%) |
May 04, 2021 | 59.78 | 60.00 | 57.82 | 58.55 | 879,088 | -1.51(-2.51%) |