Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 55.52 | 57.36 | 53.73 | 54.45 | 2,685,003 | -2.16(-3.81%) |
Jul 29, 2021 | 60.51 | 61.32 | 56.43 | 56.61 | 2,789,725 | -2.98(-5.01%) |
Jul 28, 2021 | 54.37 | 60.29 | 54.37 | 59.59 | 3,422,027 | +5.68(+10.54%) |
Jul 27, 2021 | 55.29 | 55.91 | 50.81 | 53.91 | 5,154,419 | -1.80(-3.23%) |
Jul 26, 2021 | 58.53 | 60.17 | 55.61 | 55.71 | 3,399,657 | -3.38(-5.72%) |
Jul 23, 2021 | 61.37 | 61.72 | 57.36 | 59.10 | 2,962,538 | -1.80(-2.96%) |
Jul 22, 2021 | 63.00 | 64.23 | 60.57 | 60.90 | 2,412,902 | -3.44(-5.35%) |
Jul 21, 2021 | 62.62 | 64.62 | 60.08 | 64.34 | 2,400,466 | +1.95(+3.13%) |
Jul 20, 2021 | 58.62 | 62.58 | 57.66 | 62.39 | 2,957,552 | +3.66(+6.23%) |
Jul 19, 2021 | 56.04 | 60.94 | 55.42 | 58.73 | 2,662,095 | +0.29(+0.49%) |
Jul 16, 2021 | 59.10 | 60.78 | 56.93 | 58.44 | 3,039,463 | +0.11(+0.19%) |
Jul 15, 2021 | 58.15 | 59.29 | 55.10 | 58.33 | 4,008,378 | -0.07(-0.12%) |
Jul 14, 2021 | 64.67 | 64.67 | 58.07 | 58.40 | 4,447,079 | -5.25(-8.25%) |
Jul 13, 2021 | 66.39 | 66.94 | 63.45 | 63.65 | 2,811,659 | -3.74(-5.55%) |
Jul 12, 2021 | 70.06 | 71.41 | 66.81 | 67.39 | 1,777,683 | -2.71(-3.86%) |
Jul 09, 2021 | 68.25 | 70.44 | 66.17 | 70.10 | 1,910,519 | +2.68(+3.97%) |
Jul 08, 2021 | 62.46 | 68.28 | 61.78 | 67.42 | 2,442,650 | +1.12(+1.70%) |
Jul 07, 2021 | 70.32 | 71.08 | 63.88 | 66.30 | 3,674,604 | -3.82(-5.45%) |
Jul 06, 2021 | 75.11 | 75.61 | 69.56 | 70.12 | 2,627,744 | -4.72(-6.30%) |
Jul 02, 2021 | 78.25 | 78.31 | 73.47 | 74.84 | 2,027,288 | -3.21(-4.12%) |
Jul 01, 2021 | 74.06 | 78.08 | 72.48 | 78.05 | 2,078,700 | +4.78(+6.52%) |
Jun 30, 2021 | 73.02 | 76.14 | 70.14 | 73.27 | 2,355,258 | -0.49(-0.66%) |
Jun 29, 2021 | 77.35 | 78.20 | 73.37 | 73.76 | 2,005,703 | -3.78(-4.88%) |
Jun 28, 2021 | 81.94 | 83.39 | 76.69 | 77.54 | 3,075,727 | -0.90(-1.14%) |
Jun 25, 2021 | 76.61 | 78.73 | 75.06 | 78.44 | 1,971,623 | +2.24(+2.94%) |
Jun 24, 2021 | 72.98 | 76.50 | 72.84 | 76.20 | 2,852,041 | +4.86(+6.82%) |
Jun 23, 2021 | 70.13 | 72.71 | 68.82 | 71.33 | 2,124,273 | +1.00(+1.43%) |
Jun 22, 2021 | 72.04 | 72.57 | 67.68 | 70.33 | 2,872,593 | -2.08(-2.87%) |
Jun 21, 2021 | 71.03 | 73.14 | 68.33 | 72.41 | 1,928,060 | +2.30(+3.28%) |
Jun 18, 2021 | 69.69 | 71.29 | 67.53 | 70.11 | 2,090,915 | -1.59(-2.22%) |
Jun 17, 2021 | 69.40 | 73.20 | 68.49 | 71.70 | 2,312,568 | +1.26(+1.79%) |
Jun 16, 2021 | 69.65 | 71.87 | 65.56 | 70.44 | 3,319,260 | +0.11(+0.16%) |
Jun 15, 2021 | 75.49 | 75.50 | 68.86 | 70.33 | 3,142,620 | -5.48(-7.23%) |
Jun 14, 2021 | 74.67 | 77.33 | 74.35 | 75.81 | 1,840,089 | +1.60(+2.16%) |
Jun 11, 2021 | 75.42 | 75.49 | 71.79 | 74.21 | 1,859,180 | -0.31(-0.41%) |
Jun 10, 2021 | 72.41 | 75.21 | 70.22 | 74.52 | 2,501,480 | +2.11(+2.91%) |
Jun 09, 2021 | 71.51 | 74.81 | 70.82 | 72.41 | 3,412,124 | +1.88(+2.67%) |
Jun 08, 2021 | 70.91 | 72.50 | 64.80 | 70.53 | 3,741,338 | +1.48(+2.15%) |
Jun 07, 2021 | 61.42 | 71.05 | 60.87 | 69.04 | 6,369,988 | +8.06(+13.21%) |
Jun 04, 2021 | 61.44 | 62.76 | 60.27 | 60.99 | 2,101,727 | +0.36(+0.59%) |
Jun 03, 2021 | 60.49 | 61.78 | 58.33 | 60.63 | 2,202,264 | -0.90(-1.46%) |
Jun 02, 2021 | 61.44 | 62.46 | 58.93 | 61.52 | 2,414,167 | +0.90(+1.48%) |
Jun 01, 2021 | 63.76 | 63.76 | 59.59 | 60.63 | 2,419,292 | -2.05(-3.27%) |
May 28, 2021 | 64.27 | 67.45 | 62.14 | 62.68 | 3,377,337 | -0.63(-0.99%) |
May 27, 2021 | 62.13 | 63.57 | 60.17 | 63.30 | 2,087,707 | +2.20(+3.60%) |
May 26, 2021 | 57.84 | 61.29 | 57.58 | 61.11 | 2,460,909 | +3.51(+6.10%) |
May 25, 2021 | 60.27 | 61.40 | 57.28 | 57.59 | 2,930,175 | -2.04(-3.42%) |
May 24, 2021 | 62.24 | 62.72 | 58.57 | 59.63 | 2,552,506 | -1.35(-2.22%) |
May 21, 2021 | 63.92 | 64.31 | 60.81 | 60.99 | 2,768,205 | -1.07(-1.73%) |
May 20, 2021 | 59.84 | 63.41 | 58.16 | 62.06 | 3,591,674 | +3.52(+6.02%) |
May 19, 2021 | 58.70 | 60.93 | 56.89 | 58.54 | 4,608,067 | -3.39(-5.48%) |
May 18, 2021 | 61.76 | 66.25 | 60.65 | 61.93 | 3,472,038 | +1.03(+1.70%) |
May 17, 2021 | 60.22 | 62.78 | 58.86 | 60.90 | 2,045,158 | -0.62(-1.00%) |
May 14, 2021 | 56.88 | 62.43 | 55.87 | 61.51 | 3,121,768 | +6.12(+11.05%) |
May 13, 2021 | 59.43 | 60.49 | 51.93 | 55.40 | 4,728,356 | -2.49(-4.30%) |
May 12, 2021 | 56.82 | 62.43 | 56.34 | 57.88 | 3,421,524 | -1.44(-2.43%) |
May 11, 2021 | 51.41 | 60.99 | 49.74 | 59.32 | 4,621,852 | +2.81(+4.96%) |
May 10, 2021 | 62.70 | 62.70 | 56.21 | 56.52 | 4,065,682 | -6.87(-10.84%) |
May 07, 2021 | 62.37 | 65.35 | 61.72 | 63.39 | 3,945,927 | +2.54(+4.17%) |
May 06, 2021 | 62.15 | 62.67 | 56.22 | 60.86 | 6,372,301 | -2.33(-3.68%) |
May 05, 2021 | 68.22 | 68.75 | 61.98 | 63.19 | 4,327,188 | -3.28(-4.94%) |
May 04, 2021 | 73.71 | 73.71 | 65.64 | 66.47 | 4,821,490 | -9.06(-12.00%) |