Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 72.40 | 73.40 | 67.64 | 68.60 | 26,580 | -3.80(-5.25%) |
Jul 29, 2021 | 73.40 | 74.20 | 71.00 | 72.40 | 16,769 | -1.40(-1.90%) |
Jul 28, 2021 | 68.40 | 75.00 | 68.00 | 73.80 | 77,741 | +6.80(+10.15%) |
Jul 27, 2021 | 71.00 | 72.20 | 65.40 | 67.00 | 35,608 | -4.80(-6.69%) |
Jul 26, 2021 | 72.00 | 74.20 | 71.00 | 71.80 | 28,045 | -1.00(-1.37%) |
Jul 23, 2021 | 74.60 | 75.00 | 70.60 | 72.80 | 19,759 | +0.00(+0.00%) |
Jul 22, 2021 | 74.40 | 75.60 | 72.00 | 72.80 | 6,370 | -2.80(-3.70%) |
Jul 21, 2021 | 73.20 | 77.00 | 72.20 | 75.60 | 37,835 | +3.00(+4.13%) |
Jul 20, 2021 | 72.20 | 75.10 | 71.00 | 72.60 | 47,091 | +0.40(+0.55%) |
Jul 19, 2021 | 73.60 | 74.00 | 70.20 | 72.20 | 21,528 | -1.00(-1.37%) |
Jul 16, 2021 | 77.20 | 77.90 | 72.40 | 73.20 | 13,964 | -3.00(-3.94%) |
Jul 15, 2021 | 72.60 | 76.60 | 71.40 | 76.20 | 29,068 | +3.60(+4.96%) |
Jul 14, 2021 | 79.40 | 80.40 | 71.60 | 72.60 | 51,310 | -5.40(-6.92%) |
Jul 13, 2021 | 78.00 | 80.40 | 76.00 | 78.00 | 39,577 | +0.60(+0.78%) |
Jul 12, 2021 | 77.20 | 78.40 | 75.80 | 77.40 | 22,478 | -0.20(-0.26%) |
Jul 09, 2021 | 77.20 | 78.80 | 76.00 | 77.60 | 20,142 | +0.80(+1.04%) |
Jul 08, 2021 | 74.80 | 77.20 | 72.83 | 76.80 | 23,590 | +0.40(+0.52%) |
Jul 07, 2021 | 76.40 | 76.81 | 73.40 | 76.40 | 27,141 | +0.20(+0.26%) |
Jul 06, 2021 | 80.20 | 80.80 | 75.60 | 76.20 | 35,382 | -5.00(-6.16%) |
Jul 02, 2021 | 80.80 | 81.20 | 78.20 | 81.20 | 22,829 | +0.80(+1.00%) |
Jul 01, 2021 | 81.20 | 82.20 | 78.60 | 80.40 | 60,004 | -0.20(-0.25%) |
Jun 30, 2021 | 80.40 | 84.20 | 78.60 | 80.60 | 53,690 | +0.00(+0.00%) |
Jun 29, 2021 | 87.40 | 89.00 | 80.20 | 80.60 | 25,993 | -6.60(-7.57%) |
Jun 28, 2021 | 88.00 | 90.40 | 86.60 | 87.20 | 36,046 | -0.60(-0.68%) |
Jun 25, 2021 | 86.00 | 88.80 | 84.00 | 87.80 | 135,663 | +1.80(+2.09%) |
Jun 24, 2021 | 85.00 | 90.60 | 83.60 | 86.00 | 95,080 | +1.60(+1.90%) |
Jun 23, 2021 | 83.80 | 87.60 | 82.60 | 84.40 | 54,542 | +1.00(+1.20%) |
Jun 22, 2021 | 82.40 | 85.40 | 80.00 | 83.40 | 43,214 | +0.20(+0.24%) |
Jun 21, 2021 | 83.20 | 85.20 | 80.20 | 83.20 | 69,314 | -0.40(-0.48%) |
Jun 18, 2021 | 86.60 | 87.80 | 82.80 | 83.60 | 32,502 | -4.20(-4.78%) |
Jun 17, 2021 | 86.40 | 90.00 | 85.20 | 87.80 | 56,526 | +1.00(+1.15%) |
Jun 16, 2021 | 85.20 | 91.75 | 84.00 | 86.80 | 57,455 | +1.40(+1.64%) |
Jun 15, 2021 | 94.60 | 95.40 | 85.20 | 85.40 | 75,446 | -10.60(-11.04%) |
Jun 14, 2021 | 91.00 | 109.80 | 87.40 | 96.00 | 171,779 | +5.60(+6.19%) |
Jun 11, 2021 | 88.20 | 91.80 | 86.60 | 90.40 | 36,911 | +2.40(+2.73%) |
Jun 10, 2021 | 96.20 | 96.20 | 87.00 | 88.00 | 43,381 | -9.00(-9.28%) |
Jun 09, 2021 | 88.60 | 112.20 | 88.60 | 97.00 | 278,220 | +6.40(+7.06%) |
Jun 08, 2021 | 85.60 | 91.30 | 83.00 | 90.60 | 38,972 | +5.20(+6.09%) |
Jun 07, 2021 | 82.80 | 88.00 | 82.00 | 85.40 | 55,931 | +2.00(+2.40%) |
Jun 04, 2021 | 88.00 | 88.50 | 83.20 | 83.40 | 37,841 | -2.40(-2.80%) |
Jun 03, 2021 | 90.00 | 93.40 | 84.20 | 85.80 | 95,640 | -4.40(-4.88%) |
Jun 02, 2021 | 86.40 | 92.80 | 83.40 | 90.20 | 140,577 | +4.40(+5.13%) |
Jun 01, 2021 | 89.00 | 89.20 | 81.60 | 85.80 | 46,925 | -1.80(-2.05%) |
May 28, 2021 | 81.20 | 92.60 | 81.20 | 87.60 | 112,458 | +6.20(+7.62%) |
May 27, 2021 | 84.40 | 86.51 | 77.80 | 81.40 | 80,577 | -4.60(-5.35%) |
May 26, 2021 | 72.20 | 88.80 | 72.20 | 86.00 | 191,867 | +14.00(+19.44%) |
May 25, 2021 | 71.40 | 75.00 | 70.80 | 72.00 | 38,618 | +0.60(+0.84%) |
May 24, 2021 | 74.00 | 75.39 | 69.60 | 71.40 | 19,866 | -2.80(-3.77%) |
May 21, 2021 | 74.20 | 76.40 | 73.00 | 74.20 | 20,862 | +1.20(+1.64%) |
May 20, 2021 | 68.60 | 74.20 | 68.60 | 73.00 | 37,485 | +3.80(+5.49%) |
May 19, 2021 | 69.40 | 70.60 | 67.60 | 69.20 | 18,471 | -2.00(-2.81%) |
May 18, 2021 | 74.00 | 77.00 | 70.60 | 71.20 | 64,067 | -1.60(-2.20%) |
May 17, 2021 | 67.80 | 73.40 | 67.80 | 72.80 | 23,753 | +4.00(+5.81%) |
May 14, 2021 | 69.20 | 70.00 | 64.80 | 68.80 | 26,854 | +1.20(+1.78%) |
May 13, 2021 | 72.40 | 73.72 | 64.60 | 67.60 | 33,126 | -4.40(-6.11%) |
May 12, 2021 | 69.20 | 74.80 | 68.30 | 72.00 | 26,711 | +1.80(+2.56%) |
May 11, 2021 | 62.60 | 71.00 | 60.40 | 70.20 | 50,299 | +2.20(+3.24%) |
May 10, 2021 | 74.00 | 75.00 | 67.60 | 68.00 | 38,413 | -6.20(-8.36%) |
May 07, 2021 | 73.00 | 78.20 | 73.00 | 74.20 | 32,680 | +1.40(+1.92%) |
May 06, 2021 | 77.00 | 77.00 | 70.00 | 72.80 | 34,819 | -5.20(-6.67%) |
May 05, 2021 | 78.00 | 79.40 | 76.20 | 78.00 | 24,380 | +0.60(+0.78%) |
May 04, 2021 | 82.00 | 82.00 | 76.40 | 77.40 | 40,447 | -6.40(-7.64%) |