Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 67.38 | 67.48 | 63.81 | 64.18 | 1,321,858 | -1.41(-2.15%) |
Jul 29, 2021 | 69.26 | 69.26 | 65.03 | 65.59 | 1,412,408 | -3.67(-5.30%) |
Jul 28, 2021 | 72.37 | 73.31 | 68.61 | 69.26 | 1,070,837 | -3.86(-5.28%) |
Jul 27, 2021 | 70.11 | 77.26 | 70.11 | 73.12 | 1,291,370 | +3.76(+5.43%) |
Jul 26, 2021 | 70.21 | 70.63 | 68.62 | 69.36 | 516,987 | +0.28(+0.41%) |
Jul 23, 2021 | 69.26 | 71.85 | 68.89 | 69.08 | 584,392 | -1.60(-2.26%) |
Jul 22, 2021 | 70.21 | 71.90 | 69.08 | 70.68 | 699,356 | +1.98(+2.88%) |
Jul 21, 2021 | 74.91 | 75.10 | 68.70 | 68.70 | 1,112,559 | -6.96(-9.20%) |
Jul 20, 2021 | 78.30 | 80.93 | 74.06 | 75.66 | 1,166,340 | -3.39(-4.29%) |
Jul 19, 2021 | 82.53 | 83.47 | 78.59 | 79.05 | 1,667,812 | -0.09(-0.12%) |
Jul 16, 2021 | 72.84 | 79.33 | 72.09 | 79.15 | 1,255,525 | +5.08(+6.86%) |
Jul 15, 2021 | 70.11 | 75.56 | 70.11 | 74.06 | 1,128,040 | +4.42(+6.35%) |
Jul 14, 2021 | 67.38 | 70.02 | 65.31 | 69.64 | 1,227,211 | +0.75(+1.09%) |
Jul 13, 2021 | 68.51 | 69.59 | 67.66 | 68.89 | 699,775 | +1.13(+1.67%) |
Jul 12, 2021 | 69.64 | 70.25 | 67.66 | 67.76 | 532,521 | -2.54(-3.61%) |
Jul 09, 2021 | 73.41 | 75.01 | 70.02 | 70.30 | 644,001 | -3.76(-5.08%) |
Jul 08, 2021 | 76.23 | 77.55 | 73.03 | 74.06 | 1,032,767 | +2.54(+3.55%) |
Jul 07, 2021 | 67.38 | 72.46 | 67.19 | 71.52 | 750,453 | +2.82(+4.11%) |
Jul 06, 2021 | 67.57 | 71.33 | 66.91 | 68.70 | 883,774 | +0.47(+0.69%) |
Jul 02, 2021 | 67.76 | 69.92 | 67.57 | 68.23 | 512,784 | -1.32(-1.89%) |
Jul 01, 2021 | 67.29 | 70.11 | 66.82 | 69.55 | 754,300 | +3.01(+4.53%) |
Jun 30, 2021 | 66.72 | 67.85 | 66.26 | 66.54 | 697,438 | +0.19(+0.28%) |
Jun 29, 2021 | 68.42 | 69.17 | 66.35 | 66.35 | 838,316 | -1.69(-2.49%) |
Jun 28, 2021 | 71.99 | 71.99 | 67.19 | 68.04 | 1,102,462 | -5.46(-7.43%) |
Jun 25, 2021 | 72.65 | 73.97 | 71.62 | 73.50 | 556,487 | +0.66(+0.90%) |
Jun 24, 2021 | 74.82 | 74.91 | 72.37 | 72.84 | 862,213 | -4.05(-5.26%) |
Jun 23, 2021 | 77.64 | 77.64 | 75.48 | 76.89 | 436,257 | -0.66(-0.85%) |
Jun 22, 2021 | 79.05 | 80.09 | 77.17 | 77.55 | 696,840 | -1.04(-1.32%) |
Jun 21, 2021 | 79.62 | 81.83 | 78.49 | 78.58 | 994,975 | -1.60(-2.00%) |
Jun 18, 2021 | 76.61 | 81.40 | 76.13 | 80.18 | 1,067,049 | +5.27(+7.04%) |
Jun 17, 2021 | 78.11 | 78.11 | 73.12 | 74.91 | 976,691 | -2.07(-2.69%) |
Jun 16, 2021 | 74.44 | 79.05 | 73.78 | 76.98 | 985,612 | +1.51(+1.99%) |
Jun 15, 2021 | 74.16 | 75.95 | 72.65 | 75.48 | 765,021 | +1.98(+2.69%) |
Jun 14, 2021 | 76.32 | 77.53 | 73.41 | 73.50 | 883,729 | -3.29(-4.29%) |
Jun 11, 2021 | 77.26 | 78.49 | 76.61 | 76.79 | 479,129 | -0.85(-1.09%) |
Jun 10, 2021 | 80.18 | 80.79 | 76.79 | 77.64 | 974,807 | -2.82(-3.51%) |
Jun 09, 2021 | 78.30 | 80.65 | 77.97 | 80.46 | 487,338 | +1.04(+1.30%) |
Jun 08, 2021 | 76.13 | 81.22 | 75.85 | 79.43 | 792,496 | +1.41(+1.81%) |
Jun 07, 2021 | 77.36 | 79.46 | 76.98 | 78.02 | 861,786 | +1.51(+1.97%) |
Jun 04, 2021 | 79.90 | 80.09 | 75.85 | 76.51 | 1,220,131 | -5.74(-6.98%) |
Jun 03, 2021 | 80.93 | 83.47 | 79.90 | 82.25 | 1,246,357 | +4.05(+5.17%) |
Jun 02, 2021 | 79.71 | 80.75 | 77.36 | 78.20 | 773,032 | -1.88(-2.35%) |
Jun 01, 2021 | 77.64 | 81.12 | 75.48 | 80.09 | 1,022,822 | +0.94(+1.19%) |
May 28, 2021 | 80.46 | 80.93 | 78.02 | 79.15 | 651,706 | -1.88(-2.32%) |
May 27, 2021 | 82.91 | 83.47 | 80.17 | 81.03 | 749,612 | -1.51(-1.82%) |
May 26, 2021 | 82.72 | 84.79 | 81.40 | 82.53 | 727,602 | -0.85(-1.02%) |
May 25, 2021 | 82.16 | 84.61 | 81.22 | 83.38 | 1,261,545 | -0.75(-0.89%) |
May 24, 2021 | 88.09 | 88.37 | 82.44 | 84.13 | 904,783 | -6.12(-6.78%) |
May 21, 2021 | 87.43 | 91.19 | 87.33 | 90.25 | 1,126,429 | +1.13(+1.27%) |
May 20, 2021 | 94.77 | 95.05 | 88.09 | 89.12 | 1,047,166 | -7.72(-7.97%) |
May 19, 2021 | 109.07 | 110.01 | 96.56 | 96.84 | 1,481,852 | -6.31(-6.11%) |
May 18, 2021 | 98.34 | 103.24 | 97.17 | 103.14 | 635,498 | +2.82(+2.81%) |
May 17, 2021 | 100.98 | 105.45 | 100.32 | 100.32 | 1,089,589 | +2.26(+2.30%) |
May 14, 2021 | 103.14 | 106.53 | 95.05 | 98.06 | 1,136,737 | -9.41(-8.76%) |
May 13, 2021 | 106.81 | 111.61 | 102.72 | 107.47 | 1,456,918 | -5.55(-4.91%) |
May 12, 2021 | 106.25 | 113.64 | 104.84 | 113.03 | 1,916,898 | +12.80(+12.77%) |
May 11, 2021 | 109.73 | 110.86 | 99.33 | 100.23 | 1,707,471 | -1.04(-1.02%) |
May 10, 2021 | 90.91 | 101.26 | 90.91 | 101.26 | 876,795 | +12.33(+13.86%) |
May 07, 2021 | 89.78 | 91.38 | 87.05 | 88.93 | 647,132 | -4.14(-4.45%) |
May 06, 2021 | 95.80 | 98.96 | 92.70 | 93.07 | 834,598 | -2.35(-2.47%) |
May 05, 2021 | 93.45 | 97.31 | 91.47 | 95.43 | 856,498 | -1.60(-1.65%) |
May 04, 2021 | 95.90 | 102.02 | 95.62 | 97.03 | 1,180,467 | +4.33(+4.67%) |