Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 75.24 | 76.50 | 71.64 | 71.82 | 20,682 | -3.24(-4.32%) |
Jul 29, 2021 | 77.40 | 80.64 | 73.80 | 75.06 | 34,519 | -4.86(-6.08%) |
Jul 28, 2021 | 72.55 | 81.72 | 69.48 | 79.92 | 66,509 | +8.28(+11.56%) |
Jul 27, 2021 | 60.12 | 80.28 | 59.76 | 71.64 | 279,439 | +11.52(+19.16%) |
Jul 26, 2021 | 60.84 | 64.80 | 59.40 | 60.12 | 30,808 | -4.86(-7.48%) |
Jul 23, 2021 | 68.22 | 68.94 | 64.44 | 64.98 | 29,004 | -5.58(-7.91%) |
Jul 22, 2021 | 72.90 | 74.88 | 69.66 | 70.56 | 43,021 | -5.22(-6.89%) |
Jul 21, 2021 | 63.72 | 80.10 | 63.72 | 75.78 | 116,741 | +9.72(+14.71%) |
Jul 20, 2021 | 67.50 | 68.76 | 63.18 | 66.06 | 62,936 | -3.78(-5.41%) |
Jul 19, 2021 | 77.22 | 77.40 | 66.60 | 69.84 | 96,503 | -5.58(-7.40%) |
Jul 16, 2021 | 83.74 | 83.88 | 74.70 | 75.42 | 78,867 | -11.52(-13.25%) |
Jul 15, 2021 | 86.40 | 91.44 | 83.16 | 86.94 | 121,354 | -5.22(-5.66%) |
Jul 14, 2021 | 109.80 | 113.58 | 88.56 | 92.16 | 1,525,009 | +7.38(+8.70%) |
Jul 13, 2021 | 85.68 | 86.40 | 81.72 | 84.78 | 21,291 | -0.18(-0.21%) |
Jul 12, 2021 | 93.06 | 93.06 | 84.06 | 84.96 | 32,242 | -6.84(-7.45%) |
Jul 09, 2021 | 92.16 | 94.50 | 89.64 | 91.80 | 54,290 | -0.90(-0.97%) |
Jul 08, 2021 | 91.62 | 94.86 | 88.74 | 92.70 | 154,579 | -14.40(-13.45%) |
Jul 07, 2021 | 118.26 | 118.26 | 104.40 | 107.10 | 26,504 | -12.06(-10.12%) |
Jul 06, 2021 | 125.28 | 127.26 | 118.09 | 119.16 | 23,607 | -6.12(-4.89%) |
Jul 02, 2021 | 136.08 | 137.51 | 124.02 | 125.28 | 49,171 | -12.42(-9.02%) |
Jul 01, 2021 | 138.60 | 140.91 | 133.56 | 137.70 | 33,404 | -3.24(-2.30%) |
Jun 30, 2021 | 146.34 | 147.47 | 140.40 | 140.94 | 58,594 | -8.64(-5.78%) |
Jun 29, 2021 | 151.02 | 162.00 | 146.16 | 149.58 | 189,981 | -3.24(-2.12%) |
Jun 28, 2021 | 147.60 | 156.42 | 146.16 | 152.82 | 203,443 | +5.40(+3.66%) |
Jun 25, 2021 | 148.50 | 149.94 | 145.44 | 147.42 | 23,730 | +0.72(+0.49%) |
Jun 24, 2021 | 145.80 | 150.84 | 144.36 | 146.70 | 50,191 | -4.32(-2.86%) |
Jun 23, 2021 | 156.06 | 156.42 | 141.84 | 151.02 | 218,904 | +7.92(+5.53%) |
Jun 22, 2021 | 151.74 | 151.74 | 139.32 | 143.10 | 20,894 | -10.80(-7.02%) |
Jun 21, 2021 | 138.60 | 153.90 | 137.91 | 153.90 | 33,671 | +15.48(+11.18%) |
Jun 18, 2021 | 139.50 | 142.20 | 137.34 | 138.42 | 12,136 | -1.62(-1.16%) |
Jun 17, 2021 | 143.28 | 147.24 | 138.42 | 140.04 | 17,470 | -4.68(-3.23%) |
Jun 16, 2021 | 142.02 | 145.98 | 136.98 | 144.72 | 21,483 | +2.88(+2.03%) |
Jun 15, 2021 | 147.60 | 151.22 | 140.58 | 141.84 | 25,083 | -7.02(-4.72%) |
Jun 14, 2021 | 152.28 | 153.61 | 147.60 | 148.86 | 21,097 | -4.86(-3.16%) |
Jun 11, 2021 | 164.88 | 169.99 | 144.18 | 153.72 | 99,737 | -17.28(-10.11%) |
Jun 10, 2021 | 213.30 | 216.18 | 155.70 | 171.00 | 127,539 | -43.20(-20.17%) |
Jun 09, 2021 | 230.94 | 259.92 | 211.14 | 214.20 | 107,270 | -12.24(-5.41%) |
Jun 08, 2021 | 267.66 | 270.00 | 219.06 | 226.44 | 38,871 | -46.98(-17.18%) |
Jun 07, 2021 | 234.54 | 277.20 | 225.00 | 273.42 | 157,882 | +25.92(+10.47%) |
Jun 04, 2021 | 198.00 | 252.00 | 198.00 | 247.50 | 68,694 | +45.90(+22.77%) |
Jun 03, 2021 | 238.32 | 243.90 | 191.04 | 201.60 | 248,096 | +34.02(+20.30%) |
Jun 02, 2021 | 167.04 | 168.12 | 160.20 | 167.58 | 17,881 | +0.18(+0.11%) |
Jun 01, 2021 | 162.36 | 171.72 | 159.38 | 167.40 | 23,225 | +5.40(+3.33%) |
May 28, 2021 | 163.98 | 164.16 | 159.48 | 162.00 | 14,050 | -3.42(-2.07%) |
May 27, 2021 | 157.50 | 172.80 | 155.16 | 165.42 | 55,892 | +3.60(+2.22%) |
May 26, 2021 | 162.00 | 167.40 | 158.40 | 161.82 | 72,763 | -11.70(-6.74%) |
May 25, 2021 | 165.60 | 182.70 | 165.60 | 173.52 | 173,597 | -9.90(-5.40%) |
May 24, 2021 | 159.48 | 183.42 | 144.90 | 183.42 | 355,315 | +32.04(+21.17%) |
May 21, 2021 | 177.30 | 261.00 | 144.00 | 151.38 | 2,353,901 | +17.82(+13.34%) |
May 20, 2021 | 171.00 | 196.20 | 126.00 | 133.56 | 118,397 | -45.54(-25.43%) |
May 19, 2021 | 310.86 | 350.82 | 157.68 | 179.10 | 142,611 | -156.06(-46.56%) |