Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 65.05 | 72.61 | 64.26 | 71.21 | 2,315,118 | +10.15(+16.63%) |
Jul 29, 2021 | 58.88 | 61.28 | 58.88 | 61.06 | 370,176 | +2.57(+4.40%) |
Jul 28, 2021 | 57.53 | 59.04 | 57.53 | 58.49 | 165,203 | +1.30(+2.27%) |
Jul 27, 2021 | 58.38 | 58.46 | 56.86 | 57.19 | 268,904 | -1.29(-2.21%) |
Jul 26, 2021 | 58.46 | 60.08 | 58.40 | 58.48 | 195,916 | -0.39(-0.66%) |
Jul 23, 2021 | 58.17 | 59.01 | 57.51 | 58.87 | 139,485 | +0.83(+1.42%) |
Jul 22, 2021 | 58.46 | 58.46 | 57.56 | 58.04 | 84,379 | -0.66(-1.12%) |
Jul 21, 2021 | 57.99 | 59.11 | 57.74 | 58.70 | 203,552 | +1.13(+1.96%) |
Jul 20, 2021 | 57.16 | 58.16 | 56.37 | 57.57 | 158,971 | +0.76(+1.34%) |
Jul 19, 2021 | 56.66 | 57.40 | 55.90 | 56.81 | 427,931 | -1.32(-2.27%) |
Jul 16, 2021 | 60.08 | 60.11 | 58.13 | 58.13 | 176,261 | -1.70(-2.84%) |
Jul 15, 2021 | 59.64 | 60.21 | 58.62 | 59.83 | 240,195 | +0.00(+0.00%) |
Jul 14, 2021 | 61.20 | 63.27 | 59.71 | 59.83 | 688,637 | -0.65(-1.07%) |
Jul 13, 2021 | 61.16 | 61.46 | 60.19 | 60.47 | 191,061 | -1.10(-1.79%) |
Jul 12, 2021 | 61.10 | 62.35 | 60.95 | 61.57 | 250,030 | +0.69(+1.14%) |
Jul 09, 2021 | 59.44 | 61.16 | 58.74 | 60.88 | 330,281 | +1.61(+2.72%) |
Jul 08, 2021 | 57.93 | 59.44 | 57.19 | 59.27 | 358,016 | +1.14(+1.96%) |
Jul 07, 2021 | 59.25 | 59.33 | 57.41 | 58.13 | 457,397 | -0.64(-1.08%) |
Jul 06, 2021 | 59.01 | 59.31 | 58.08 | 58.76 | 176,312 | -0.23(-0.39%) |
Jul 02, 2021 | 59.72 | 59.86 | 58.52 | 58.99 | 129,058 | -0.07(-0.11%) |
Jul 01, 2021 | 60.68 | 60.68 | 58.95 | 59.06 | 292,558 | -1.81(-2.98%) |
Jun 30, 2021 | 60.82 | 61.29 | 60.06 | 60.87 | 174,642 | +0.14(+0.23%) |
Jun 29, 2021 | 60.50 | 61.64 | 60.28 | 60.73 | 145,827 | -0.48(-0.79%) |
Jun 28, 2021 | 60.82 | 61.44 | 60.57 | 61.21 | 189,688 | +1.07(+1.78%) |
Jun 25, 2021 | 60.83 | 61.61 | 60.06 | 60.14 | 145,717 | -0.36(-0.60%) |
Jun 24, 2021 | 60.81 | 61.53 | 60.28 | 60.50 | 157,156 | +0.19(+0.32%) |
Jun 23, 2021 | 59.45 | 60.78 | 58.83 | 60.31 | 486,087 | +0.87(+1.47%) |
Jun 22, 2021 | 60.17 | 60.44 | 59.13 | 59.44 | 333,272 | -0.77(-1.28%) |
Jun 21, 2021 | 59.55 | 60.21 | 59.05 | 60.21 | 156,829 | +0.62(+1.04%) |
Jun 18, 2021 | 60.25 | 60.34 | 58.94 | 59.59 | 334,731 | -0.84(-1.38%) |
Jun 17, 2021 | 60.57 | 61.29 | 59.65 | 60.43 | 209,091 | -0.17(-0.28%) |
Jun 16, 2021 | 61.82 | 61.99 | 60.16 | 60.60 | 220,520 | -1.01(-1.63%) |
Jun 15, 2021 | 61.92 | 62.83 | 61.00 | 61.60 | 263,050 | -0.50(-0.81%) |
Jun 14, 2021 | 61.56 | 62.29 | 61.56 | 62.11 | 227,961 | +0.82(+1.33%) |
Jun 11, 2021 | 61.10 | 61.58 | 60.94 | 61.29 | 126,821 | +0.22(+0.36%) |
Jun 10, 2021 | 61.56 | 61.90 | 60.86 | 61.07 | 149,260 | -0.07(-0.11%) |
Jun 09, 2021 | 61.18 | 61.58 | 60.35 | 61.14 | 298,292 | +0.10(+0.17%) |
Jun 08, 2021 | 63.15 | 63.22 | 60.93 | 61.03 | 540,999 | -1.97(-3.12%) |
Jun 07, 2021 | 63.14 | 63.44 | 62.60 | 63.00 | 181,997 | +0.04(+0.06%) |
Jun 04, 2021 | 61.76 | 63.15 | 61.35 | 62.96 | 186,972 | +1.61(+2.63%) |
Jun 03, 2021 | 61.73 | 62.12 | 61.16 | 61.35 | 169,191 | -0.82(-1.31%) |
Jun 02, 2021 | 62.60 | 62.68 | 61.45 | 62.16 | 234,993 | -0.05(-0.08%) |
Jun 01, 2021 | 63.33 | 63.49 | 61.74 | 62.21 | 209,406 | -0.44(-0.70%) |
May 28, 2021 | 61.84 | 63.03 | 61.71 | 62.65 | 370,771 | +0.87(+1.41%) |
May 27, 2021 | 61.08 | 61.92 | 61.01 | 61.77 | 281,096 | +0.80(+1.31%) |
May 26, 2021 | 59.92 | 61.05 | 59.42 | 60.98 | 322,148 | +0.87(+1.45%) |
May 25, 2021 | 61.39 | 61.72 | 59.54 | 60.10 | 358,361 | -1.14(-1.86%) |
May 24, 2021 | 61.01 | 61.71 | 60.34 | 61.24 | 287,912 | +0.57(+0.94%) |
May 21, 2021 | 60.88 | 61.22 | 59.89 | 60.67 | 479,762 | +0.80(+1.33%) |
May 20, 2021 | 58.99 | 60.50 | 56.98 | 59.87 | 1,185,915 | -0.78(-1.28%) |
May 19, 2021 | 59.56 | 60.95 | 59.56 | 60.65 | 444,565 | -0.67(-1.10%) |
May 18, 2021 | 62.45 | 62.95 | 61.33 | 61.33 | 262,540 | -0.59(-0.95%) |
May 17, 2021 | 61.43 | 62.06 | 59.71 | 61.92 | 361,967 | -0.24(-0.38%) |
May 14, 2021 | 61.41 | 62.95 | 60.69 | 62.15 | 361,133 | +1.63(+2.70%) |
May 13, 2021 | 59.71 | 61.51 | 59.71 | 60.52 | 408,139 | +0.71(+1.19%) |
May 12, 2021 | 60.66 | 60.82 | 59.58 | 59.81 | 614,268 | -2.11(-3.40%) |
May 11, 2021 | 62.30 | 62.89 | 60.69 | 61.92 | 518,140 | -2.17(-3.39%) |
May 10, 2021 | 64.61 | 64.77 | 62.90 | 64.09 | 426,451 | -0.66(-1.03%) |
May 07, 2021 | 63.27 | 65.29 | 62.21 | 64.76 | 718,716 | +3.29(+5.35%) |
May 06, 2021 | 63.89 | 66.68 | 59.55 | 61.47 | 1,273,425 | -2.43(-3.80%) |
May 05, 2021 | 63.20 | 64.37 | 61.66 | 63.90 | 979,180 | +1.06(+1.69%) |
May 04, 2021 | 65.13 | 65.15 | 62.25 | 62.84 | 702,973 | -3.25(-4.92%) |