Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 68.12 | 69.97 | 65.00 | 65.52 | 9,346 | -3.25(-4.73%) |
Jul 29, 2021 | 73.45 | 73.58 | 68.38 | 68.77 | 9,063 | -4.94(-6.70%) |
Jul 28, 2021 | 68.64 | 74.62 | 68.64 | 73.71 | 9,210 | +4.55(+6.58%) |
Jul 27, 2021 | 64.35 | 70.07 | 62.92 | 69.16 | 23,392 | +3.90(+5.98%) |
Jul 26, 2021 | 68.77 | 69.55 | 64.74 | 65.26 | 20,595 | -3.38(-4.92%) |
Jul 23, 2021 | 72.54 | 76.21 | 68.25 | 68.64 | 14,481 | -3.77(-5.21%) |
Jul 22, 2021 | 77.61 | 78.26 | 71.76 | 72.41 | 12,197 | -5.85(-7.48%) |
Jul 21, 2021 | 79.17 | 81.25 | 76.83 | 78.26 | 11,864 | +1.69(+2.21%) |
Jul 20, 2021 | 75.53 | 77.74 | 73.65 | 76.57 | 12,145 | +1.30(+1.73%) |
Jul 19, 2021 | 75.59 | 76.83 | 69.88 | 75.27 | 30,020 | -1.69(-2.20%) |
Jul 16, 2021 | 79.43 | 81.77 | 76.96 | 76.96 | 7,797 | -1.17(-1.50%) |
Jul 15, 2021 | 78.00 | 80.08 | 75.71 | 78.13 | 15,325 | +0.26(+0.33%) |
Jul 14, 2021 | 81.90 | 82.09 | 74.49 | 77.87 | 38,513 | -4.42(-5.37%) |
Jul 13, 2021 | 84.24 | 84.24 | 80.00 | 82.29 | 29,658 | -3.12(-3.65%) |
Jul 12, 2021 | 89.31 | 90.74 | 80.60 | 85.41 | 45,891 | -4.29(-4.78%) |
Jul 09, 2021 | 90.35 | 93.99 | 81.70 | 89.70 | 147,464 | -30.42(-25.32%) |
Jul 08, 2021 | 117.65 | 122.33 | 115.44 | 120.12 | 7,087 | -0.65(-0.54%) |
Jul 07, 2021 | 125.97 | 127.27 | 117.39 | 120.77 | 21,252 | -5.72(-4.52%) |
Jul 06, 2021 | 136.76 | 137.02 | 122.85 | 126.49 | 14,781 | -8.06(-5.99%) |
Jul 02, 2021 | 138.06 | 138.45 | 129.48 | 134.55 | 14,414 | -3.38(-2.45%) |
Jul 01, 2021 | 140.40 | 140.40 | 131.56 | 137.93 | 15,961 | -1.56(-1.12%) |
Jun 30, 2021 | 138.84 | 143.78 | 133.12 | 139.49 | 12,877 | +0.26(+0.19%) |
Jun 29, 2021 | 144.69 | 153.27 | 136.11 | 139.23 | 23,455 | -6.37(-4.38%) |
Jun 28, 2021 | 146.38 | 156.13 | 140.40 | 145.60 | 41,077 | +9.49(+6.97%) |
Jun 25, 2021 | 133.12 | 136.24 | 129.61 | 136.11 | 35,476 | +6.50(+5.02%) |
Jun 24, 2021 | 128.44 | 130.65 | 124.53 | 129.61 | 11,542 | +1.69(+1.32%) |
Jun 23, 2021 | 120.25 | 128.57 | 117.65 | 127.92 | 30,882 | +8.97(+7.54%) |
Jun 22, 2021 | 128.70 | 129.61 | 117.13 | 118.95 | 29,315 | -9.62(-7.48%) |
Jun 21, 2021 | 135.85 | 137.41 | 127.79 | 128.57 | 36,007 | -7.54(-5.54%) |
Jun 18, 2021 | 135.59 | 143.39 | 134.29 | 136.11 | 33,317 | -4.29(-3.06%) |
Jun 17, 2021 | 143.00 | 144.14 | 132.60 | 140.40 | 18,915 | -2.21(-1.55%) |
Jun 16, 2021 | 133.51 | 143.13 | 132.21 | 142.61 | 16,490 | +8.84(+6.61%) |
Jun 15, 2021 | 149.11 | 149.11 | 131.96 | 133.77 | 19,807 | -11.70(-8.04%) |
Jun 14, 2021 | 144.30 | 152.10 | 139.10 | 145.47 | 35,566 | +4.03(+2.85%) |
Jun 11, 2021 | 146.77 | 148.46 | 138.32 | 141.44 | 17,595 | -2.08(-1.45%) |
Jun 10, 2021 | 140.14 | 147.29 | 138.19 | 143.52 | 56,899 | +8.19(+6.05%) |
Jun 09, 2021 | 132.60 | 145.08 | 132.60 | 135.33 | 74,065 | +3.38(+2.56%) |
Jun 08, 2021 | 137.54 | 138.45 | 127.40 | 131.95 | 21,586 | -6.24(-4.52%) |
Jun 07, 2021 | 139.49 | 144.17 | 137.41 | 138.19 | 10,331 | -1.43(-1.02%) |
Jun 04, 2021 | 138.84 | 147.55 | 135.20 | 139.62 | 7,791 | +1.04(+0.75%) |
Jun 03, 2021 | 145.60 | 145.60 | 133.64 | 138.58 | 7,807 | -6.76(-4.65%) |
Jun 02, 2021 | 153.53 | 159.38 | 141.83 | 145.34 | 7,944 | -6.89(-4.53%) |
Jun 01, 2021 | 151.84 | 156.39 | 150.80 | 152.23 | 5,634 | +0.52(+0.34%) |
May 28, 2021 | 156.91 | 163.15 | 150.54 | 151.71 | 4,171 | -6.63(-4.19%) |
May 27, 2021 | 156.65 | 160.03 | 151.97 | 158.34 | 2,469 | +1.43(+0.91%) |
May 26, 2021 | 151.19 | 160.03 | 150.54 | 156.91 | 2,041 | +4.94(+3.25%) |
May 25, 2021 | 155.87 | 158.60 | 149.50 | 151.97 | 2,440 | -0.26(-0.17%) |
May 24, 2021 | 157.95 | 159.51 | 147.55 | 152.23 | 6,099 | -1.56(-1.01%) |
May 21, 2021 | 167.96 | 172.38 | 151.71 | 153.79 | 7,499 | -11.31(-6.85%) |
May 20, 2021 | 172.25 | 182.00 | 164.19 | 165.10 | 4,724 | -6.89(-4.01%) |
May 19, 2021 | 170.69 | 177.58 | 163.87 | 171.99 | 3,044 | -1.82(-1.05%) |
May 18, 2021 | 178.62 | 183.95 | 171.73 | 173.81 | 710 | -3.64(-2.05%) |
May 17, 2021 | 168.48 | 177.45 | 162.63 | 177.45 | 1,900 | +6.37(+3.72%) |
May 14, 2021 | 173.16 | 183.95 | 167.83 | 171.08 | 1,252 | -1.17(-0.68%) |
May 13, 2021 | 185.90 | 185.90 | 165.36 | 172.25 | 3,081 | -10.40(-5.69%) |
May 12, 2021 | 176.15 | 191.49 | 171.21 | 182.65 | 3,813 | +2.34(+1.30%) |
May 11, 2021 | 160.68 | 183.30 | 160.42 | 180.31 | 4,189 | +12.35(+7.35%) |
May 10, 2021 | 171.21 | 180.18 | 166.57 | 167.96 | 2,698 | -4.94(-2.86%) |
May 07, 2021 | 172.90 | 182.00 | 167.73 | 172.90 | 5,394 | +3.12(+1.84%) |
May 06, 2021 | 180.18 | 183.95 | 163.54 | 169.78 | 5,639 | -5.59(-3.19%) |
May 05, 2021 | 171.99 | 182.78 | 171.99 | 175.37 | 5,224 | +5.72(+3.37%) |
May 04, 2021 | 185.90 | 185.90 | 169.65 | 169.65 | 5,085 | -19.37(-10.25%) |