Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 73.50 | 86.80 | 71.40 | 82.60 | 282,574 | +8.40(+11.32%) |
Jul 29, 2021 | 73.50 | 77.00 | 72.10 | 74.20 | 63,321 | +2.10(+2.91%) |
Jul 28, 2021 | 72.10 | 73.50 | 69.73 | 72.10 | 18,449 | -0.70(-0.96%) |
Jul 27, 2021 | 71.40 | 73.15 | 68.68 | 72.80 | 23,983 | +2.10(+2.97%) |
Jul 26, 2021 | 70.25 | 72.10 | 69.31 | 70.70 | 22,258 | -0.70(-0.98%) |
Jul 23, 2021 | 73.50 | 73.85 | 70.70 | 71.40 | 27,765 | -2.80(-3.77%) |
Jul 22, 2021 | 72.80 | 76.30 | 69.47 | 74.20 | 54,112 | +2.10(+2.91%) |
Jul 21, 2021 | 71.40 | 73.50 | 70.70 | 72.10 | 27,517 | +1.40(+1.98%) |
Jul 20, 2021 | 70.00 | 72.80 | 66.51 | 70.70 | 41,025 | -2.10(-2.88%) |
Jul 19, 2021 | 59.50 | 76.30 | 59.50 | 72.80 | 130,648 | +8.25(+12.77%) |
Jul 16, 2021 | 65.80 | 66.49 | 63.71 | 64.55 | 13,749 | +0.03(+0.04%) |
Jul 15, 2021 | 63.00 | 65.05 | 61.89 | 64.53 | 28,597 | +0.43(+0.68%) |
Jul 14, 2021 | 69.30 | 70.70 | 63.00 | 64.09 | 58,262 | -4.51(-6.57%) |
Jul 13, 2021 | 70.70 | 71.40 | 68.60 | 68.60 | 33,797 | -3.50(-4.85%) |
Jul 12, 2021 | 73.50 | 74.20 | 71.05 | 72.10 | 15,300 | -1.40(-1.90%) |
Jul 09, 2021 | 72.80 | 74.20 | 71.40 | 73.50 | 15,837 | +0.00(+0.00%) |
Jul 08, 2021 | 70.00 | 74.90 | 67.58 | 73.50 | 49,263 | +3.50(+5.00%) |
Jul 07, 2021 | 72.80 | 73.50 | 67.91 | 70.00 | 60,654 | -4.20(-5.66%) |
Jul 06, 2021 | 74.90 | 76.30 | 71.40 | 74.20 | 58,912 | -3.50(-4.50%) |
Jul 02, 2021 | 77.70 | 79.80 | 74.20 | 77.70 | 46,866 | -0.70(-0.89%) |
Jul 01, 2021 | 79.80 | 80.50 | 76.65 | 78.40 | 95,674 | +1.40(+1.82%) |
Jun 30, 2021 | 84.00 | 84.00 | 77.00 | 77.00 | 59,863 | -3.50(-4.35%) |
Jun 29, 2021 | 83.30 | 84.00 | 77.00 | 80.50 | 84,481 | -3.50(-4.17%) |
Jun 28, 2021 | 86.80 | 89.60 | 81.90 | 84.00 | 111,041 | -2.10(-2.44%) |
Jun 25, 2021 | 80.50 | 86.80 | 77.00 | 86.10 | 114,542 | +7.70(+9.82%) |
Jun 24, 2021 | 79.80 | 80.50 | 77.00 | 78.40 | 56,264 | -1.40(-1.75%) |
Jun 23, 2021 | 74.20 | 81.90 | 73.50 | 79.80 | 145,729 | +7.70(+10.68%) |
Jun 22, 2021 | 74.90 | 74.90 | 71.40 | 72.10 | 50,235 | -2.10(-2.83%) |
Jun 21, 2021 | 74.20 | 74.90 | 70.00 | 74.20 | 57,556 | +2.10(+2.91%) |
Jun 18, 2021 | 77.00 | 77.00 | 72.10 | 72.10 | 56,978 | -4.90(-6.36%) |
Jun 17, 2021 | 70.00 | 81.90 | 69.33 | 77.00 | 363,598 | +7.70(+11.11%) |
Jun 16, 2021 | 67.20 | 73.50 | 67.20 | 69.30 | 64,075 | +1.69(+2.51%) |
Jun 15, 2021 | 70.70 | 71.40 | 67.21 | 67.61 | 52,642 | -3.79(-5.31%) |
Jun 14, 2021 | 70.00 | 72.10 | 69.31 | 71.40 | 68,748 | +1.40(+2.00%) |
Jun 11, 2021 | 74.20 | 76.30 | 68.59 | 70.00 | 147,445 | -1.40(-1.96%) |
Jun 10, 2021 | 75.60 | 76.30 | 70.00 | 71.40 | 103,954 | -4.20(-5.56%) |
Jun 09, 2021 | 81.90 | 90.30 | 73.50 | 75.60 | 662,760 | +4.90(+6.93%) |
Jun 08, 2021 | 73.50 | 75.60 | 67.23 | 70.70 | 134,291 | -2.80(-3.81%) |
Jun 07, 2021 | 77.00 | 84.00 | 70.70 | 73.50 | 378,636 | +3.50(+5.00%) |
Jun 04, 2021 | 72.80 | 74.20 | 61.82 | 70.00 | 503,714 | -9.10(-11.50%) |
Jun 03, 2021 | 49.00 | 82.60 | 46.20 | 79.10 | 1,338,558 | +30.10(+61.43%) |
Jun 02, 2021 | 48.65 | 50.36 | 48.31 | 49.00 | 43,805 | +0.06(+0.13%) |
Jun 01, 2021 | 48.45 | 50.32 | 46.91 | 48.94 | 38,310 | +0.75(+1.55%) |
May 28, 2021 | 45.50 | 50.66 | 44.84 | 48.19 | 59,286 | +1.29(+2.75%) |
May 27, 2021 | 47.70 | 48.97 | 46.20 | 46.90 | 34,501 | -0.50(-1.05%) |
May 26, 2021 | 44.80 | 48.30 | 44.80 | 47.40 | 39,152 | +0.22(+0.46%) |
May 25, 2021 | 42.36 | 49.00 | 41.65 | 47.18 | 137,045 | -4.89(-9.40%) |
May 24, 2021 | 56.70 | 56.70 | 51.10 | 52.07 | 107,394 | -4.14(-7.37%) |
May 21, 2021 | 53.90 | 57.99 | 52.81 | 56.22 | 42,823 | +2.65(+4.95%) |
May 20, 2021 | 52.88 | 54.60 | 52.01 | 53.56 | 23,016 | +0.98(+1.86%) |
May 19, 2021 | 51.70 | 53.20 | 50.44 | 52.58 | 36,826 | -1.29(-2.40%) |
May 18, 2021 | 53.20 | 55.92 | 49.98 | 53.88 | 39,862 | +0.72(+1.36%) |
May 17, 2021 | 51.10 | 53.90 | 51.10 | 53.16 | 52,946 | +3.51(+7.06%) |
May 14, 2021 | 47.38 | 49.95 | 47.38 | 49.65 | 27,456 | +3.26(+7.03%) |
May 13, 2021 | 48.98 | 49.67 | 46.20 | 46.39 | 47,702 | -1.29(-2.72%) |
May 12, 2021 | 48.97 | 49.03 | 47.52 | 47.68 | 43,895 | -2.37(-4.73%) |
May 11, 2021 | 48.09 | 51.08 | 47.46 | 50.05 | 58,922 | -0.73(-1.45%) |
May 10, 2021 | 52.47 | 54.91 | 50.12 | 50.78 | 73,662 | -1.39(-2.66%) |
May 07, 2021 | 52.00 | 58.33 | 51.80 | 52.17 | 166,571 | +0.57(+1.10%) |
May 06, 2021 | 56.39 | 56.39 | 51.10 | 51.60 | 116,546 | -5.81(-10.12%) |
May 05, 2021 | 64.40 | 67.19 | 56.78 | 57.41 | 355,320 | -17.49(-23.35%) |
May 04, 2021 | 52.53 | 74.90 | 49.82 | 74.90 | 761,460 | +21.43(+40.07%) |