Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 55.02 | 56.15 | 53.82 | 55.06 | 251,275 | -0.69(-1.24%) |
Jul 29, 2021 | 53.94 | 58.00 | 53.50 | 55.75 | 439,175 | +3.20(+6.09%) |
Jul 28, 2021 | 51.21 | 52.73 | 50.60 | 52.55 | 254,536 | +1.98(+3.92%) |
Jul 27, 2021 | 52.27 | 52.27 | 48.74 | 50.57 | 421,128 | -2.43(-4.58%) |
Jul 26, 2021 | 52.18 | 55.06 | 50.68 | 53.00 | 365,902 | +0.68(+1.30%) |
Jul 23, 2021 | 56.75 | 56.79 | 52.32 | 52.32 | 428,015 | -3.37(-6.05%) |
Jul 22, 2021 | 57.58 | 58.00 | 54.05 | 55.69 | 462,312 | -1.92(-3.33%) |
Jul 21, 2021 | 47.29 | 58.40 | 47.06 | 57.61 | 1,288,214 | +7.09(+14.03%) |
Jul 20, 2021 | 63.56 | 63.88 | 50.10 | 50.52 | 1,893,096 | -12.56(-19.91%) |
Jul 19, 2021 | 61.35 | 64.38 | 60.88 | 63.08 | 355,236 | -1.32(-2.05%) |
Jul 16, 2021 | 68.40 | 68.61 | 63.75 | 64.40 | 460,657 | -3.31(-4.89%) |
Jul 15, 2021 | 67.00 | 69.69 | 66.46 | 67.71 | 233,619 | +0.72(+1.07%) |
Jul 14, 2021 | 70.13 | 72.47 | 66.80 | 66.99 | 306,266 | -2.20(-3.18%) |
Jul 13, 2021 | 72.97 | 72.98 | 68.34 | 69.19 | 310,176 | -3.76(-5.15%) |
Jul 12, 2021 | 71.05 | 74.51 | 70.75 | 72.95 | 316,472 | +1.90(+2.67%) |
Jul 09, 2021 | 68.26 | 71.97 | 67.50 | 71.05 | 211,224 | +3.19(+4.70%) |
Jul 08, 2021 | 67.00 | 68.52 | 65.52 | 67.86 | 290,642 | -0.31(-0.45%) |
Jul 07, 2021 | 71.40 | 72.74 | 67.07 | 68.17 | 442,079 | -2.71(-3.82%) |
Jul 06, 2021 | 78.05 | 78.35 | 70.16 | 70.88 | 683,950 | -6.92(-8.89%) |
Jul 02, 2021 | 77.24 | 78.22 | 76.00 | 77.80 | 146,131 | +1.08(+1.41%) |
Jul 01, 2021 | 78.84 | 78.84 | 75.65 | 76.72 | 186,724 | -1.44(-1.84%) |
Jun 30, 2021 | 77.00 | 79.50 | 76.50 | 78.16 | 205,423 | +1.36(+1.77%) |
Jun 29, 2021 | 75.61 | 78.49 | 74.80 | 76.80 | 298,014 | +0.96(+1.27%) |
Jun 28, 2021 | 73.01 | 77.69 | 72.97 | 75.84 | 446,248 | +2.90(+3.98%) |
Jun 25, 2021 | 73.52 | 74.11 | 71.75 | 72.94 | 302,736 | +0.44(+0.61%) |
Jun 24, 2021 | 74.95 | 74.95 | 70.61 | 72.50 | 363,058 | -1.61(-2.17%) |
Jun 23, 2021 | 70.00 | 76.28 | 69.58 | 74.11 | 795,269 | +4.94(+7.14%) |
Jun 22, 2021 | 67.97 | 69.80 | 66.61 | 69.17 | 209,904 | +1.28(+1.89%) |
Jun 21, 2021 | 67.15 | 68.35 | 66.19 | 67.89 | 248,198 | +0.04(+0.06%) |
Jun 18, 2021 | 68.48 | 68.67 | 66.39 | 67.85 | 385,799 | -0.98(-1.42%) |
Jun 17, 2021 | 69.23 | 70.56 | 68.00 | 68.83 | 262,814 | -1.54(-2.19%) |
Jun 16, 2021 | 68.90 | 71.29 | 68.66 | 70.37 | 243,328 | +1.25(+1.81%) |
Jun 15, 2021 | 70.49 | 71.17 | 67.07 | 69.12 | 344,917 | -2.06(-2.89%) |
Jun 14, 2021 | 73.65 | 74.15 | 70.34 | 71.18 | 367,309 | -2.13(-2.91%) |
Jun 11, 2021 | 73.17 | 75.11 | 70.87 | 73.31 | 329,847 | +0.19(+0.26%) |
Jun 10, 2021 | 71.75 | 74.10 | 70.89 | 73.12 | 444,679 | +3.40(+4.88%) |
Jun 09, 2021 | 69.07 | 71.50 | 68.73 | 69.72 | 354,319 | +1.08(+1.57%) |
Jun 08, 2021 | 70.00 | 70.81 | 65.65 | 68.64 | 339,271 | -0.58(-0.84%) |
Jun 07, 2021 | 72.50 | 73.70 | 68.35 | 69.22 | 345,520 | -2.66(-3.70%) |
Jun 04, 2021 | 70.00 | 72.83 | 69.50 | 71.88 | 375,503 | +2.74(+3.96%) |
Jun 03, 2021 | 68.21 | 69.87 | 66.11 | 69.14 | 282,934 | +0.34(+0.49%) |
Jun 02, 2021 | 66.23 | 69.35 | 65.25 | 68.80 | 251,993 | +2.38(+3.58%) |
Jun 01, 2021 | 65.75 | 67.50 | 65.17 | 66.42 | 254,035 | +1.52(+2.34%) |
May 28, 2021 | 64.84 | 67.50 | 64.00 | 64.90 | 319,584 | -0.04(-0.06%) |
May 27, 2021 | 63.55 | 64.94 | 61.60 | 64.94 | 474,629 | +1.39(+2.19%) |
May 26, 2021 | 63.96 | 65.25 | 62.13 | 63.55 | 309,691 | -0.13(-0.20%) |
May 25, 2021 | 63.50 | 65.43 | 63.02 | 63.68 | 306,107 | +0.85(+1.35%) |
May 24, 2021 | 60.87 | 63.63 | 60.55 | 62.83 | 278,979 | +2.16(+3.56%) |
May 21, 2021 | 62.70 | 62.82 | 60.40 | 60.67 | 193,513 | -0.75(-1.22%) |
May 20, 2021 | 62.12 | 63.17 | 60.10 | 61.42 | 259,454 | +0.11(+0.18%) |
May 19, 2021 | 62.57 | 63.49 | 58.96 | 61.31 | 279,560 | -4.15(-6.34%) |
May 18, 2021 | 62.20 | 65.65 | 62.15 | 65.46 | 310,190 | +4.46(+7.31%) |
May 17, 2021 | 58.79 | 61.62 | 56.90 | 61.00 | 308,265 | +2.63(+4.51%) |
May 14, 2021 | 55.70 | 58.59 | 54.00 | 58.37 | 482,322 | +3.48(+6.34%) |
May 13, 2021 | 58.66 | 59.47 | 53.01 | 54.89 | 541,763 | -2.57(-4.47%) |
May 12, 2021 | 61.05 | 62.00 | 57.31 | 57.46 | 529,979 | -5.20(-8.30%) |
May 11, 2021 | 60.83 | 63.60 | 59.17 | 62.66 | 531,734 | -0.94(-1.48%) |
May 10, 2021 | 66.21 | 66.50 | 63.15 | 63.60 | 349,243 | -2.26(-3.43%) |
May 07, 2021 | 65.00 | 69.18 | 64.75 | 65.86 | 423,961 | +0.62(+0.95%) |
May 06, 2021 | 67.58 | 68.25 | 62.55 | 65.24 | 771,774 | -2.76(-4.06%) |
May 05, 2021 | 69.33 | 70.45 | 66.85 | 68.00 | 468,472 | +0.30(+0.44%) |
May 04, 2021 | 67.76 | 69.75 | 64.00 | 67.70 | 616,755 | -0.62(-0.91%) |