Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 69.37 | 70.21 | 68.04 | 68.35 | 159,763 | -1.37(-1.97%) |
Jul 29, 2021 | 69.05 | 70.10 | 69.04 | 69.72 | 254,231 | +0.54(+0.78%) |
Jul 28, 2021 | 67.24 | 69.95 | 67.24 | 69.18 | 263,730 | +2.03(+3.02%) |
Jul 27, 2021 | 66.25 | 67.22 | 65.35 | 67.15 | 256,525 | +0.99(+1.50%) |
Jul 26, 2021 | 67.40 | 67.95 | 65.80 | 66.16 | 232,551 | -0.94(-1.40%) |
Jul 23, 2021 | 65.91 | 67.45 | 65.56 | 67.10 | 223,756 | +1.16(+1.76%) |
Jul 22, 2021 | 65.68 | 66.28 | 64.10 | 65.94 | 172,257 | +0.36(+0.55%) |
Jul 21, 2021 | 64.47 | 65.67 | 63.26 | 65.58 | 247,356 | +0.74(+1.14%) |
Jul 20, 2021 | 64.04 | 65.33 | 63.73 | 64.84 | 457,797 | +0.92(+1.44%) |
Jul 19, 2021 | 62.61 | 64.48 | 62.12 | 63.92 | 224,602 | +0.35(+0.55%) |
Jul 16, 2021 | 63.91 | 64.61 | 62.90 | 63.57 | 210,825 | +0.40(+0.63%) |
Jul 15, 2021 | 64.76 | 64.77 | 62.63 | 63.17 | 489,609 | -1.36(-2.11%) |
Jul 14, 2021 | 66.21 | 66.21 | 63.62 | 64.53 | 339,698 | -1.13(-1.72%) |
Jul 13, 2021 | 67.64 | 68.20 | 64.87 | 65.66 | 364,619 | -1.95(-2.88%) |
Jul 12, 2021 | 65.71 | 67.63 | 64.48 | 67.61 | 433,458 | +2.34(+3.59%) |
Jul 09, 2021 | 65.44 | 65.72 | 64.49 | 65.27 | 468,242 | +0.02(+0.03%) |
Jul 08, 2021 | 63.29 | 65.61 | 62.48 | 65.25 | 440,233 | +0.28(+0.43%) |
Jul 07, 2021 | 65.78 | 66.73 | 64.48 | 64.97 | 537,275 | -0.39(-0.60%) |
Jul 06, 2021 | 62.58 | 65.38 | 61.89 | 65.36 | 359,959 | +2.90(+4.64%) |
Jul 02, 2021 | 62.58 | 63.47 | 61.55 | 62.46 | 646,374 | +0.46(+0.74%) |
Jul 01, 2021 | 61.28 | 62.37 | 60.75 | 62.00 | 282,378 | +0.70(+1.14%) |
Jun 30, 2021 | 61.73 | 62.37 | 60.36 | 61.30 | 407,262 | -0.64(-1.03%) |
Jun 29, 2021 | 61.07 | 62.39 | 60.82 | 61.94 | 242,232 | +0.80(+1.31%) |
Jun 28, 2021 | 59.11 | 61.46 | 59.07 | 61.14 | 442,001 | +1.89(+3.19%) |
Jun 25, 2021 | 59.89 | 60.54 | 58.84 | 59.25 | 667,535 | -0.35(-0.59%) |
Jun 24, 2021 | 59.76 | 60.37 | 59.31 | 59.60 | 235,657 | +0.17(+0.29%) |
Jun 23, 2021 | 57.74 | 59.87 | 57.55 | 59.43 | 301,175 | +1.67(+2.89%) |
Jun 22, 2021 | 56.38 | 57.81 | 55.61 | 57.76 | 246,867 | +0.78(+1.37%) |
Jun 21, 2021 | 58.90 | 59.16 | 56.32 | 56.98 | 335,848 | -1.84(-3.13%) |
Jun 18, 2021 | 57.23 | 58.99 | 56.88 | 58.82 | 471,412 | +0.61(+1.05%) |
Jun 17, 2021 | 57.01 | 58.64 | 56.25 | 58.21 | 307,954 | +1.14(+2.00%) |
Jun 16, 2021 | 55.62 | 57.36 | 55.29 | 57.07 | 375,198 | +1.01(+1.80%) |
Jun 15, 2021 | 57.20 | 57.20 | 55.38 | 56.06 | 328,861 | -1.36(-2.37%) |
Jun 14, 2021 | 58.14 | 58.53 | 56.82 | 57.42 | 393,868 | -0.43(-0.74%) |
Jun 11, 2021 | 57.54 | 58.74 | 56.95 | 57.85 | 380,977 | +0.44(+0.77%) |
Jun 10, 2021 | 56.86 | 57.78 | 56.11 | 57.41 | 444,509 | +0.11(+0.19%) |
Jun 09, 2021 | 57.29 | 58.32 | 56.96 | 57.30 | 461,301 | +0.63(+1.11%) |
Jun 08, 2021 | 53.72 | 56.97 | 53.28 | 56.67 | 745,211 | +4.68(+9.00%) |
Jun 07, 2021 | 53.39 | 53.84 | 51.57 | 51.99 | 504,642 | -1.63(-3.04%) |
Jun 04, 2021 | 50.34 | 53.98 | 49.80 | 53.62 | 998,970 | +4.58(+9.34%) |
Jun 03, 2021 | 49.95 | 49.99 | 48.02 | 49.04 | 457,018 | -1.25(-2.49%) |
Jun 02, 2021 | 50.01 | 51.75 | 49.77 | 50.29 | 712,778 | +0.36(+0.72%) |
Jun 01, 2021 | 49.74 | 50.42 | 48.74 | 49.93 | 265,472 | +0.43(+0.87%) |
May 28, 2021 | 49.82 | 50.14 | 49.07 | 49.50 | 293,048 | +0.29(+0.59%) |
May 27, 2021 | 48.17 | 49.40 | 47.89 | 49.21 | 452,929 | +0.97(+2.01%) |
May 26, 2021 | 47.70 | 48.43 | 46.48 | 48.24 | 301,720 | +0.60(+1.26%) |
May 25, 2021 | 46.07 | 48.11 | 45.64 | 47.64 | 665,674 | +1.91(+4.18%) |
May 24, 2021 | 45.59 | 46.09 | 44.96 | 45.73 | 252,731 | +0.28(+0.62%) |
May 21, 2021 | 45.88 | 46.94 | 44.82 | 45.45 | 477,582 | +0.49(+1.09%) |
May 20, 2021 | 44.98 | 46.06 | 44.49 | 44.96 | 315,945 | +0.21(+0.47%) |
May 19, 2021 | 43.80 | 44.79 | 43.80 | 44.75 | 380,891 | +0.05(+0.11%) |
May 18, 2021 | 44.61 | 45.57 | 44.12 | 44.70 | 589,649 | +0.26(+0.59%) |
May 17, 2021 | 45.14 | 45.34 | 43.44 | 44.44 | 390,533 | -1.31(-2.86%) |
May 14, 2021 | 43.91 | 46.17 | 43.68 | 45.75 | 573,298 | +2.24(+5.15%) |
May 13, 2021 | 44.88 | 45.48 | 43.25 | 43.51 | 537,068 | -0.74(-1.67%) |
May 12, 2021 | 43.88 | 45.35 | 43.56 | 44.25 | 407,375 | -0.69(-1.54%) |
May 11, 2021 | 42.35 | 46.14 | 42.25 | 44.94 | 823,093 | +0.21(+0.47%) |
May 10, 2021 | 48.83 | 49.30 | 44.23 | 44.73 | 592,203 | -4.58(-9.29%) |
May 07, 2021 | 48.40 | 50.81 | 48.13 | 49.31 | 193,118 | +1.28(+2.67%) |
May 06, 2021 | 48.88 | 49.28 | 46.83 | 48.03 | 392,605 | -1.23(-2.50%) |
May 05, 2021 | 49.23 | 49.78 | 48.44 | 49.26 | 467,649 | +0.36(+0.74%) |
May 04, 2021 | 50.18 | 50.27 | 47.81 | 48.90 | 608,441 | -1.72(-3.40%) |