Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 61.20 | 62.22 | 59.41 | 59.50 | 7,139 | -2.72(-4.37%) |
Jul 29, 2021 | 62.58 | 64.26 | 61.37 | 62.22 | 6,879 | -0.17(-0.27%) |
Jul 28, 2021 | 62.73 | 67.32 | 60.18 | 62.39 | 11,453 | -0.85(-1.34%) |
Jul 27, 2021 | 65.45 | 67.15 | 59.70 | 63.24 | 13,594 | -1.02(-1.59%) |
Jul 26, 2021 | 63.24 | 67.49 | 63.24 | 64.26 | 7,704 | +0.17(+0.27%) |
Jul 23, 2021 | 64.09 | 66.47 | 62.90 | 64.09 | 3,558 | -1.87(-2.84%) |
Jul 22, 2021 | 64.77 | 68.68 | 62.23 | 65.96 | 10,591 | +0.51(+0.78%) |
Jul 21, 2021 | 61.20 | 70.89 | 61.20 | 65.45 | 15,421 | +3.91(+6.35%) |
Jul 20, 2021 | 60.86 | 64.09 | 60.86 | 61.54 | 1,138 | +0.85(+1.40%) |
Jul 19, 2021 | 61.37 | 66.30 | 58.14 | 60.69 | 8,755 | -2.55(-4.03%) |
Jul 16, 2021 | 64.09 | 65.96 | 62.97 | 63.24 | 2,439 | -1.36(-2.11%) |
Jul 15, 2021 | 66.98 | 66.98 | 63.41 | 64.60 | 2,994 | -3.40(-5.00%) |
Jul 14, 2021 | 70.55 | 70.55 | 65.45 | 68.00 | 5,752 | -3.06(-4.31%) |
Jul 13, 2021 | 67.49 | 72.59 | 65.30 | 71.06 | 7,394 | +3.23(+4.76%) |
Jul 12, 2021 | 66.64 | 67.83 | 65.57 | 67.83 | 963 | +1.02(+1.53%) |
Jul 09, 2021 | 66.13 | 67.66 | 65.11 | 66.81 | 1,909 | +0.68(+1.03%) |
Jul 08, 2021 | 62.56 | 66.13 | 60.87 | 66.13 | 2,907 | +0.85(+1.30%) |
Jul 07, 2021 | 65.28 | 65.96 | 61.71 | 65.28 | 4,477 | +0.68(+1.05%) |
Jul 06, 2021 | 69.02 | 69.02 | 63.92 | 64.60 | 8,268 | -4.25(-6.17%) |
Jul 02, 2021 | 71.74 | 71.74 | 67.32 | 68.85 | 5,673 | -3.06(-4.26%) |
Jul 01, 2021 | 72.25 | 73.78 | 69.14 | 71.91 | 6,279 | -0.34(-0.47%) |
Jun 30, 2021 | 73.78 | 73.78 | 71.50 | 72.25 | 4,171 | -2.38(-3.19%) |
Jun 29, 2021 | 72.60 | 74.63 | 69.87 | 74.63 | 6,491 | +1.10(+1.50%) |
Jun 28, 2021 | 69.19 | 74.12 | 69.19 | 73.53 | 9,488 | +3.48(+4.98%) |
Jun 25, 2021 | 70.04 | 70.72 | 68.00 | 70.04 | 7,939 | -0.17(-0.24%) |
Jun 24, 2021 | 72.42 | 74.83 | 69.59 | 70.21 | 5,196 | -2.55(-3.50%) |
Jun 23, 2021 | 71.23 | 73.61 | 70.63 | 72.76 | 2,575 | +1.02(+1.42%) |
Jun 22, 2021 | 71.23 | 75.82 | 71.23 | 71.74 | 3,541 | -1.02(-1.40%) |
Jun 21, 2021 | 68.17 | 73.78 | 68.00 | 72.76 | 9,168 | +5.78(+8.63%) |
Jun 18, 2021 | 72.08 | 75.48 | 66.59 | 66.98 | 12,883 | -4.93(-6.86%) |
Jun 17, 2021 | 73.95 | 82.45 | 71.06 | 71.91 | 20,654 | -2.38(-3.20%) |
Jun 16, 2021 | 74.46 | 76.16 | 73.10 | 74.29 | 4,232 | -0.51(-0.68%) |
Jun 15, 2021 | 79.90 | 80.41 | 73.10 | 74.80 | 6,158 | -5.10(-6.38%) |
Jun 14, 2021 | 77.86 | 81.77 | 77.86 | 79.90 | 3,968 | -0.17(-0.21%) |
Jun 11, 2021 | 81.23 | 82.03 | 78.88 | 80.07 | 4,429 | -2.04(-2.48%) |
Jun 10, 2021 | 83.81 | 83.98 | 79.92 | 82.11 | 3,241 | -0.51(-0.62%) |
Jun 09, 2021 | 82.96 | 86.19 | 82.53 | 82.62 | 4,898 | -1.36(-1.62%) |
Jun 08, 2021 | 82.28 | 84.66 | 79.64 | 83.98 | 5,232 | +1.36(+1.65%) |
Jun 07, 2021 | 78.37 | 84.83 | 77.41 | 82.62 | 10,069 | +4.25(+5.42%) |
Jun 04, 2021 | 79.56 | 81.09 | 77.69 | 78.37 | 2,690 | -1.53(-1.91%) |
Jun 03, 2021 | 80.24 | 81.77 | 76.50 | 79.90 | 6,671 | -1.36(-1.67%) |
Jun 02, 2021 | 80.07 | 82.28 | 78.71 | 81.26 | 3,775 | +1.36(+1.70%) |
Jun 01, 2021 | 78.71 | 84.15 | 78.54 | 79.90 | 12,075 | -0.17(-0.21%) |
May 28, 2021 | 76.84 | 81.77 | 76.69 | 80.07 | 9,286 | +3.23(+4.20%) |
May 27, 2021 | 76.50 | 78.37 | 75.31 | 76.84 | 5,258 | +1.02(+1.35%) |
May 26, 2021 | 75.14 | 78.03 | 74.97 | 75.82 | 6,230 | +1.36(+1.83%) |
May 25, 2021 | 77.35 | 77.52 | 73.44 | 74.46 | 4,041 | -1.70(-2.23%) |
May 24, 2021 | 78.20 | 81.21 | 75.48 | 76.16 | 8,240 | -2.89(-3.66%) |
May 21, 2021 | 74.80 | 79.05 | 74.80 | 79.05 | 6,540 | +4.42(+5.92%) |
May 20, 2021 | 75.31 | 75.99 | 72.76 | 74.63 | 4,994 | -0.85(-1.13%) |
May 19, 2021 | 73.61 | 79.05 | 72.25 | 75.48 | 4,393 | +0.51(+0.68%) |
May 18, 2021 | 72.42 | 76.84 | 70.55 | 74.97 | 8,176 | +2.72(+3.76%) |
May 17, 2021 | 74.97 | 77.86 | 69.87 | 72.25 | 17,212 | -4.25(-5.56%) |
May 14, 2021 | 78.71 | 79.73 | 72.42 | 76.50 | 27,689 | -3.23(-4.05%) |
May 13, 2021 | 80.24 | 99.62 | 74.29 | 79.73 | 506,168 | +5.78(+7.82%) |
May 12, 2021 | 74.29 | 76.84 | 71.06 | 73.95 | 74,076 | +0.00(+0.00%) |
May 11, 2021 | 71.74 | 77.69 | 71.06 | 73.95 | 20,372 | -2.38(-3.12%) |
May 10, 2021 | 72.76 | 77.35 | 71.40 | 76.33 | 21,676 | +4.59(+6.40%) |
May 07, 2021 | 71.06 | 73.95 | 71.06 | 71.74 | 7,933 | +0.85(+1.20%) |
May 06, 2021 | 72.42 | 72.42 | 67.49 | 70.89 | 8,068 | -1.53(-2.11%) |
May 05, 2021 | 69.70 | 75.31 | 66.81 | 72.42 | 25,713 | +2.21(+3.15%) |
May 04, 2021 | 69.19 | 70.38 | 65.11 | 70.21 | 20,078 | +1.02(+1.47%) |