Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 74.70 | 76.65 | 70.80 | 72.15 | 1,003 | -4.50(-5.87%) |
Jul 29, 2021 | 74.55 | 76.80 | 73.35 | 76.65 | 3,083 | +3.15(+4.29%) |
Jul 28, 2021 | 74.55 | 74.55 | 73.20 | 73.50 | 1,211 | -1.80(-2.39%) |
Jul 27, 2021 | 75.15 | 77.56 | 73.65 | 75.30 | 403 | -2.55(-3.28%) |
Jul 26, 2021 | 75.15 | 78.38 | 75.15 | 77.85 | 510 | +3.15(+4.22%) |
Jul 23, 2021 | 75.90 | 75.90 | 73.50 | 74.70 | 1,000 | -0.30(-0.40%) |
Jul 22, 2021 | 75.45 | 75.78 | 73.20 | 75.00 | 1,114 | -0.15(-0.20%) |
Jul 21, 2021 | 72.00 | 75.36 | 70.52 | 75.15 | 1,020 | +2.55(+3.51%) |
Jul 20, 2021 | 71.40 | 73.35 | 70.50 | 72.60 | 804 | +0.82(+1.15%) |
Jul 19, 2021 | 70.80 | 74.10 | 69.15 | 71.78 | 2,054 | -0.22(-0.31%) |
Jul 16, 2021 | 72.60 | 75.15 | 70.54 | 72.00 | 5,579 | -0.45(-0.62%) |
Jul 15, 2021 | 79.50 | 82.65 | 70.65 | 72.45 | 11,072 | -9.00(-11.05%) |
Jul 14, 2021 | 84.15 | 84.15 | 79.50 | 81.45 | 970 | -1.50(-1.81%) |
Jul 13, 2021 | 87.90 | 89.73 | 82.95 | 82.95 | 1,988 | -4.95(-5.63%) |
Jul 12, 2021 | 85.95 | 92.10 | 83.25 | 87.90 | 5,019 | +2.62(+3.08%) |
Jul 09, 2021 | 79.74 | 87.15 | 79.50 | 85.28 | 9,622 | +5.03(+6.26%) |
Jul 08, 2021 | 78.30 | 82.50 | 77.25 | 80.25 | 6,772 | +1.58(+2.00%) |
Jul 07, 2021 | 79.80 | 81.11 | 77.40 | 78.67 | 1,051 | -0.98(-1.22%) |
Jul 06, 2021 | 81.90 | 81.90 | 78.00 | 79.65 | 2,355 | -2.40(-2.93%) |
Jul 02, 2021 | 81.15 | 82.05 | 78.75 | 82.05 | 1,071 | +1.65(+2.05%) |
Jul 01, 2021 | 82.50 | 82.50 | 78.90 | 80.40 | 1,167 | -2.10(-2.55%) |
Jun 30, 2021 | 79.95 | 83.25 | 78.94 | 82.50 | 3,974 | +2.55(+3.19%) |
Jun 29, 2021 | 80.55 | 82.80 | 78.60 | 79.95 | 4,910 | -0.75(-0.93%) |
Jun 28, 2021 | 82.65 | 83.85 | 79.80 | 80.70 | 2,426 | -3.22(-3.84%) |
Jun 25, 2021 | 81.90 | 84.65 | 81.75 | 83.92 | 1,104 | +0.52(+0.63%) |
Jun 24, 2021 | 84.00 | 84.28 | 81.45 | 83.40 | 2,909 | -0.60(-0.71%) |
Jun 23, 2021 | 84.90 | 84.90 | 80.25 | 84.00 | 2,995 | -1.50(-1.75%) |
Jun 22, 2021 | 81.90 | 86.25 | 79.50 | 85.50 | 3,681 | +3.75(+4.59%) |
Jun 21, 2021 | 84.30 | 84.30 | 79.36 | 81.75 | 975 | -1.05(-1.27%) |
Jun 18, 2021 | 81.45 | 82.80 | 79.65 | 82.80 | 2,034 | +0.30(+0.36%) |
Jun 17, 2021 | 83.10 | 83.10 | 79.65 | 82.50 | 1,954 | +0.00(+0.00%) |
Jun 16, 2021 | 79.65 | 82.50 | 79.50 | 82.50 | 1,696 | +3.37(+4.25%) |
Jun 15, 2021 | 79.20 | 80.47 | 77.85 | 79.13 | 1,141 | -0.83(-1.04%) |
Jun 14, 2021 | 81.00 | 83.02 | 79.50 | 79.97 | 1,742 | -0.44(-0.54%) |
Jun 11, 2021 | 79.35 | 81.00 | 78.75 | 80.40 | 991 | +1.50(+1.90%) |
Jun 10, 2021 | 78.60 | 78.90 | 75.45 | 78.90 | 1,712 | +1.50(+1.94%) |
Jun 09, 2021 | 79.50 | 79.50 | 77.40 | 77.40 | 1,891 | -2.25(-2.82%) |
Jun 08, 2021 | 81.60 | 81.75 | 78.90 | 79.65 | 2,427 | -2.10(-2.57%) |
Jun 07, 2021 | 79.50 | 86.55 | 78.94 | 81.75 | 10,816 | +2.85(+3.61%) |
Jun 04, 2021 | 75.30 | 80.39 | 74.54 | 78.90 | 8,706 | +2.55(+3.34%) |
Jun 03, 2021 | 69.90 | 78.30 | 68.70 | 76.35 | 8,400 | +6.90(+9.94%) |
Jun 02, 2021 | 70.65 | 71.70 | 67.65 | 69.45 | 9,894 | -0.45(-0.64%) |
Jun 01, 2021 | 66.30 | 71.70 | 66.00 | 69.90 | 4,390 | +2.85(+4.25%) |
May 28, 2021 | 68.40 | 68.40 | 65.55 | 67.05 | 1,978 | -0.90(-1.32%) |
May 27, 2021 | 67.95 | 69.90 | 65.55 | 67.95 | 2,868 | -0.30(-0.44%) |
May 26, 2021 | 67.05 | 69.75 | 64.65 | 68.25 | 1,587 | +1.50(+2.25%) |
May 25, 2021 | 68.55 | 70.97 | 66.00 | 66.75 | 2,233 | -2.25(-3.26%) |
May 24, 2021 | 71.55 | 73.11 | 66.75 | 69.00 | 4,764 | -1.05(-1.50%) |
May 21, 2021 | 73.20 | 76.50 | 69.90 | 70.05 | 6,356 | -3.90(-5.27%) |
May 20, 2021 | 65.55 | 85.05 | 60.45 | 73.95 | 67,783 | +6.15(+9.07%) |
May 19, 2021 | 66.00 | 67.80 | 66.00 | 67.80 | 1,075 | +1.35(+2.03%) |
May 18, 2021 | 65.10 | 67.05 | 64.50 | 66.45 | 2,149 | +1.95(+3.02%) |
May 17, 2021 | 64.65 | 64.65 | 62.70 | 64.50 | 1,656 | +0.75(+1.18%) |
May 14, 2021 | 64.35 | 65.10 | 63.00 | 63.75 | 1,836 | -0.30(-0.47%) |
May 13, 2021 | 62.16 | 65.10 | 61.05 | 64.05 | 5,362 | +1.95(+3.14%) |
May 12, 2021 | 63.30 | 64.35 | 61.05 | 62.10 | 4,647 | -0.30(-0.48%) |
May 11, 2021 | 66.15 | 66.28 | 60.30 | 62.40 | 3,567 | -2.10(-3.26%) |
May 10, 2021 | 67.50 | 71.25 | 64.20 | 64.50 | 4,566 | -2.33(-3.48%) |
May 07, 2021 | 64.65 | 67.95 | 64.50 | 66.83 | 2,870 | +2.93(+4.58%) |
May 06, 2021 | 67.35 | 69.00 | 63.75 | 63.90 | 3,504 | -3.75(-5.54%) |
May 05, 2021 | 67.35 | 72.75 | 66.90 | 67.65 | 8,391 | +0.15(+0.22%) |
May 04, 2021 | 71.70 | 71.70 | 66.00 | 67.50 | 3,142 | -5.55(-7.60%) |