Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 62.89 | 65.19 | 62.45 | 64.61 | 68,768 | +2.06(+3.30%) |
Jul 29, 2021 | 61.98 | 63.32 | 61.69 | 62.55 | 77,978 | -1.05(-1.66%) |
Jul 28, 2021 | 64.47 | 65.67 | 62.69 | 63.61 | 92,270 | -1.34(-2.07%) |
Jul 27, 2021 | 64.66 | 66.14 | 64.47 | 64.95 | 106,145 | +1.39(+2.19%) |
Jul 26, 2021 | 66.91 | 66.91 | 63.08 | 63.56 | 89,140 | -3.21(-4.81%) |
Jul 23, 2021 | 65.76 | 68.11 | 65.76 | 66.77 | 85,146 | +0.53(+0.80%) |
Jul 22, 2021 | 65.00 | 67.34 | 65.00 | 66.24 | 116,951 | +1.34(+2.07%) |
Jul 21, 2021 | 67.15 | 67.34 | 63.75 | 64.90 | 154,784 | -4.70(-6.75%) |
Jul 20, 2021 | 71.66 | 72.66 | 68.25 | 69.60 | 128,094 | -2.30(-3.20%) |
Jul 19, 2021 | 71.85 | 73.58 | 69.98 | 71.90 | 271,447 | +4.75(+7.07%) |
Jul 16, 2021 | 62.60 | 67.34 | 62.41 | 67.15 | 90,658 | +3.45(+5.42%) |
Jul 15, 2021 | 63.17 | 64.13 | 61.83 | 63.70 | 95,393 | +1.73(+2.78%) |
Jul 14, 2021 | 57.52 | 62.31 | 56.80 | 61.98 | 71,211 | +3.40(+5.81%) |
Jul 13, 2021 | 58.14 | 59.10 | 57.52 | 58.57 | 41,597 | +1.01(+1.75%) |
Jul 12, 2021 | 58.67 | 59.44 | 56.90 | 57.57 | 78,391 | +0.10(+0.17%) |
Jul 09, 2021 | 58.43 | 59.82 | 57.33 | 57.47 | 81,128 | -2.44(-4.08%) |
Jul 08, 2021 | 61.35 | 61.78 | 58.86 | 59.91 | 59,133 | +0.43(+0.73%) |
Jul 07, 2021 | 57.81 | 60.59 | 56.66 | 59.48 | 103,278 | +1.97(+3.42%) |
Jul 06, 2021 | 54.26 | 57.90 | 54.26 | 57.52 | 91,303 | +3.36(+6.19%) |
Jul 02, 2021 | 54.11 | 55.22 | 53.78 | 54.16 | 46,739 | +0.24(+0.44%) |
Jul 01, 2021 | 53.54 | 54.79 | 52.98 | 53.92 | 63,442 | -1.87(-3.35%) |
Jun 30, 2021 | 56.85 | 56.85 | 55.50 | 55.79 | 38,681 | -1.49(-2.59%) |
Jun 29, 2021 | 56.18 | 57.35 | 55.46 | 57.28 | 46,370 | +0.55(+0.97%) |
Jun 28, 2021 | 54.55 | 57.04 | 54.50 | 56.73 | 55,540 | +3.38(+6.33%) |
Jun 25, 2021 | 53.64 | 54.07 | 53.24 | 53.35 | 40,139 | -0.53(-0.98%) |
Jun 24, 2021 | 54.50 | 55.17 | 53.83 | 53.88 | 120,670 | -1.01(-1.83%) |
Jun 23, 2021 | 54.11 | 54.93 | 52.96 | 54.88 | 152,975 | -0.24(-0.43%) |
Jun 22, 2021 | 55.94 | 57.28 | 54.74 | 55.12 | 67,449 | -0.72(-1.29%) |
Jun 21, 2021 | 59.96 | 59.96 | 55.70 | 55.84 | 97,165 | -5.27(-8.63%) |
Jun 18, 2021 | 59.91 | 61.11 | 58.62 | 61.11 | 77,579 | +3.45(+5.98%) |
Jun 17, 2021 | 54.40 | 58.96 | 53.40 | 57.66 | 85,519 | +3.79(+7.03%) |
Jun 16, 2021 | 53.54 | 54.83 | 52.77 | 53.88 | 99,344 | +0.48(+0.90%) |
Jun 15, 2021 | 55.12 | 55.12 | 53.20 | 53.40 | 52,181 | -2.20(-3.97%) |
Jun 14, 2021 | 54.83 | 56.37 | 54.02 | 55.60 | 46,795 | +0.48(+0.87%) |
Jun 11, 2021 | 54.26 | 55.17 | 53.83 | 55.12 | 40,978 | +0.29(+0.52%) |
Jun 10, 2021 | 53.54 | 55.89 | 52.77 | 54.83 | 90,453 | +0.05(+0.09%) |
Jun 09, 2021 | 53.73 | 54.79 | 53.40 | 54.79 | 49,609 | +0.67(+1.24%) |
Jun 08, 2021 | 55.46 | 56.70 | 53.92 | 54.11 | 61,218 | -1.01(-1.83%) |
Jun 07, 2021 | 54.83 | 55.24 | 54.16 | 55.12 | 38,825 | +0.29(+0.52%) |
Jun 04, 2021 | 54.88 | 56.32 | 54.26 | 54.83 | 51,573 | -0.72(-1.29%) |
Jun 03, 2021 | 56.56 | 57.09 | 55.03 | 55.55 | 85,414 | -0.38(-0.69%) |
Jun 02, 2021 | 57.28 | 58.62 | 55.41 | 55.94 | 111,915 | -1.97(-3.39%) |
Jun 01, 2021 | 60.30 | 60.35 | 57.76 | 57.90 | 140,272 | -4.94(-7.86%) |
May 28, 2021 | 62.31 | 63.37 | 62.17 | 62.84 | 50,440 | -0.05(-0.08%) |
May 27, 2021 | 62.60 | 63.65 | 61.45 | 62.89 | 57,929 | -0.05(-0.08%) |
May 26, 2021 | 64.47 | 64.66 | 62.65 | 62.93 | 56,722 | -1.39(-2.16%) |
May 25, 2021 | 61.78 | 64.47 | 61.78 | 64.32 | 51,057 | +2.54(+4.11%) |
May 24, 2021 | 62.17 | 63.51 | 61.54 | 61.78 | 68,355 | -1.29(-2.05%) |
May 21, 2021 | 61.78 | 63.08 | 61.21 | 63.08 | 83,560 | -0.14(-0.23%) |
May 20, 2021 | 63.08 | 64.95 | 62.69 | 63.22 | 106,584 | +0.10(+0.15%) |
May 19, 2021 | 63.17 | 64.66 | 61.78 | 63.13 | 163,292 | +2.88(+4.77%) |
May 18, 2021 | 57.66 | 60.39 | 57.37 | 60.25 | 110,128 | +2.64(+4.58%) |
May 17, 2021 | 60.73 | 60.92 | 57.59 | 57.61 | 95,000 | -2.83(-4.68%) |
May 14, 2021 | 63.32 | 63.32 | 59.96 | 60.44 | 97,357 | -4.03(-6.25%) |
May 13, 2021 | 64.28 | 66.10 | 62.19 | 64.47 | 107,203 | +1.49(+2.36%) |
May 12, 2021 | 62.84 | 63.41 | 59.24 | 62.98 | 123,365 | -0.38(-0.61%) |
May 11, 2021 | 63.13 | 64.42 | 61.26 | 63.37 | 110,132 | +2.88(+4.75%) |
May 10, 2021 | 59.10 | 60.49 | 57.42 | 60.49 | 82,103 | +0.19(+0.32%) |
May 07, 2021 | 64.08 | 64.28 | 60.27 | 60.30 | 69,354 | -2.59(-4.12%) |
May 06, 2021 | 63.22 | 65.67 | 62.79 | 62.89 | 50,387 | -0.48(-0.76%) |
May 05, 2021 | 64.56 | 67.06 | 62.98 | 63.37 | 87,275 | -4.41(-6.51%) |
May 04, 2021 | 67.63 | 69.21 | 66.63 | 67.78 | 66,100 | -0.10(-0.14%) |