Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.20 | 60.88 | 58.01 | 58.90 | 76,475,528 | -13.14(-18.24%) |
Jul 29, 2021 | 76.00 | 76.50 | 70.35 | 72.04 | 26,873,158 | -4.61(-6.01%) |
Jul 28, 2021 | 74.91 | 76.87 | 73.85 | 76.65 | 7,491,150 | +2.36(+3.18%) |
Jul 27, 2021 | 75.70 | 77.29 | 73.31 | 74.29 | 7,155,282 | -2.20(-2.88%) |
Jul 26, 2021 | 76.15 | 77.24 | 74.85 | 76.49 | 6,937,210 | -0.42(-0.55%) |
Jul 23, 2021 | 75.66 | 77.92 | 74.22 | 76.91 | 15,737,079 | +4.20(+5.78%) |
Jul 22, 2021 | 72.51 | 73.08 | 71.26 | 72.71 | 5,246,563 | +0.48(+0.66%) |
Jul 21, 2021 | 70.78 | 72.33 | 69.98 | 72.23 | 7,435,241 | +0.80(+1.12%) |
Jul 20, 2021 | 71.60 | 71.89 | 69.53 | 71.43 | 7,223,535 | +0.07(+0.10%) |
Jul 19, 2021 | 67.30 | 71.67 | 66.17 | 71.36 | 10,789,912 | +2.63(+3.83%) |
Jul 16, 2021 | 70.35 | 70.47 | 68.38 | 68.73 | 6,412,119 | -1.30(-1.86%) |
Jul 15, 2021 | 69.72 | 72.11 | 68.84 | 70.03 | 7,969,439 | +0.27(+0.39%) |
Jul 14, 2021 | 73.00 | 73.49 | 69.72 | 69.76 | 8,006,926 | -2.35(-3.26%) |
Jul 13, 2021 | 72.99 | 73.61 | 71.34 | 72.11 | 12,450,650 | -1.23(-1.68%) |
Jul 12, 2021 | 77.23 | 77.89 | 73.09 | 73.34 | 12,947,704 | -3.65(-4.74%) |
Jul 09, 2021 | 75.50 | 77.15 | 74.32 | 76.99 | 7,164,012 | +1.11(+1.46%) |
Jul 08, 2021 | 75.69 | 76.41 | 74.12 | 75.88 | 11,036,646 | -1.84(-2.37%) |
Jul 07, 2021 | 81.21 | 81.77 | 77.70 | 77.72 | 7,021,870 | -2.57(-3.20%) |
Jul 06, 2021 | 79.40 | 81.67 | 79.39 | 80.29 | 8,195,937 | +0.98(+1.24%) |
Jul 02, 2021 | 79.86 | 80.54 | 78.77 | 79.31 | 6,732,586 | -0.55(-0.69%) |
Jul 01, 2021 | 79.39 | 80.03 | 78.20 | 79.86 | 7,487,071 | +0.91(+1.15%) |
Jun 30, 2021 | 78.76 | 79.28 | 77.42 | 78.95 | 5,829,363 | +0.28(+0.36%) |
Jun 29, 2021 | 78.55 | 79.12 | 77.41 | 78.67 | 5,506,870 | -0.13(-0.16%) |
Jun 28, 2021 | 77.33 | 78.99 | 76.77 | 78.80 | 7,467,343 | +1.96(+2.55%) |
Jun 25, 2021 | 76.94 | 77.46 | 75.20 | 76.84 | 15,657,676 | +0.56(+0.73%) |
Jun 24, 2021 | 75.55 | 76.79 | 74.81 | 76.28 | 8,452,471 | +1.49(+1.99%) |
Jun 23, 2021 | 73.50 | 75.22 | 73.31 | 74.79 | 8,481,782 | +1.63(+2.23%) |
Jun 22, 2021 | 71.34 | 73.65 | 71.23 | 73.16 | 9,045,925 | +2.03(+2.85%) |
Jun 21, 2021 | 73.14 | 73.25 | 70.02 | 71.13 | 14,159,700 | -3.06(-4.12%) |
Jun 18, 2021 | 73.17 | 74.58 | 72.87 | 74.19 | 14,347,209 | +1.05(+1.44%) |
Jun 17, 2021 | 69.34 | 73.48 | 69.00 | 73.14 | 13,445,171 | +3.48(+5.00%) |
Jun 16, 2021 | 70.54 | 71.60 | 68.70 | 69.66 | 11,120,594 | -0.88(-1.25%) |
Jun 15, 2021 | 68.79 | 71.30 | 68.08 | 70.54 | 20,097,804 | +1.87(+2.72%) |
Jun 14, 2021 | 68.50 | 69.99 | 67.94 | 68.67 | 8,205,736 | +0.49(+0.72%) |
Jun 11, 2021 | 68.20 | 69.08 | 67.89 | 68.18 | 7,284,942 | -0.07(-0.10%) |
Jun 10, 2021 | 66.36 | 68.42 | 66.06 | 68.25 | 7,726,498 | +2.13(+3.22%) |
Jun 09, 2021 | 66.04 | 67.59 | 65.93 | 66.12 | 7,871,287 | +0.08(+0.12%) |
Jun 08, 2021 | 66.00 | 68.11 | 65.55 | 66.04 | 9,750,000 | +0.61(+0.93%) |
Jun 07, 2021 | 62.88 | 65.46 | 62.02 | 65.43 | 7,290,841 | +2.54(+4.04%) |
Jun 04, 2021 | 63.05 | 63.69 | 62.63 | 62.89 | 4,927,456 | +0.28(+0.45%) |
Jun 03, 2021 | 63.70 | 64.33 | 62.42 | 62.61 | 5,533,561 | -1.46(-2.28%) |
Jun 02, 2021 | 64.39 | 64.48 | 63.19 | 64.07 | 7,326,684 | -0.30(-0.47%) |
Jun 01, 2021 | 66.00 | 66.63 | 63.88 | 64.37 | 6,972,057 | -0.93(-1.42%) |
May 28, 2021 | 64.75 | 65.85 | 64.46 | 65.30 | 9,627,842 | +1.00(+1.56%) |
May 27, 2021 | 63.00 | 64.70 | 62.06 | 64.30 | 9,375,773 | +1.36(+2.16%) |
May 26, 2021 | 62.22 | 63.46 | 60.84 | 62.94 | 12,481,583 | -0.82(-1.29%) |
May 25, 2021 | 63.13 | 64.52 | 62.75 | 63.76 | 8,822,836 | +0.85(+1.35%) |
May 24, 2021 | 61.26 | 63.52 | 60.77 | 62.91 | 7,439,224 | +2.05(+3.37%) |
May 21, 2021 | 61.42 | 61.98 | 60.48 | 60.86 | 8,880,354 | -0.48(-0.78%) |
May 20, 2021 | 58.72 | 61.83 | 58.72 | 61.34 | 13,619,807 | +2.71(+4.62%) |
May 19, 2021 | 56.63 | 58.70 | 56.13 | 58.63 | 7,099,368 | +0.35(+0.60%) |
May 18, 2021 | 58.94 | 60.08 | 58.16 | 58.28 | 7,763,976 | +0.18(+0.31%) |
May 17, 2021 | 57.50 | 58.13 | 56.34 | 58.10 | 7,422,858 | +0.05(+0.09%) |
May 14, 2021 | 55.85 | 58.30 | 55.58 | 58.05 | 9,818,643 | +2.60(+4.69%) |
May 13, 2021 | 57.73 | 57.80 | 53.94 | 55.45 | 13,908,508 | -1.67(-2.92%) |
May 12, 2021 | 58.36 | 59.41 | 55.34 | 57.12 | 15,594,642 | -2.59(-4.34%) |
May 11, 2021 | 55.86 | 60.34 | 55.60 | 59.71 | 16,671,424 | +1.35(+2.31%) |
May 10, 2021 | 58.51 | 60.14 | 57.19 | 58.36 | 17,867,864 | -1.50(-2.51%) |
May 07, 2021 | 60.10 | 61.33 | 58.91 | 59.86 | 15,522,427 | +0.64(+1.08%) |
May 06, 2021 | 61.04 | 61.08 | 57.05 | 59.22 | 25,698,068 | -2.61(-4.22%) |
May 05, 2021 | 62.54 | 63.09 | 61.25 | 61.83 | 13,432,716 | -0.47(-0.75%) |
May 04, 2021 | 62.93 | 63.22 | 59.85 | 62.30 | 21,652,280 | -1.41(-2.21%) |