Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 57.24 | 60.30 | 57.24 | 57.60 | 1,681 | -0.18(-0.31%) |
Jul 29, 2021 | 57.96 | 59.40 | 57.06 | 57.78 | 4,204 | -0.36(-0.62%) |
Jul 28, 2021 | 57.96 | 60.48 | 57.60 | 58.14 | 8,030 | +0.36(+0.62%) |
Jul 27, 2021 | 59.22 | 59.58 | 55.80 | 57.78 | 4,581 | -2.34(-3.89%) |
Jul 26, 2021 | 58.86 | 61.93 | 58.66 | 60.12 | 4,673 | +1.26(+2.14%) |
Jul 23, 2021 | 63.18 | 64.08 | 58.17 | 58.86 | 4,012 | -3.78(-6.03%) |
Jul 22, 2021 | 59.40 | 64.26 | 59.40 | 62.64 | 14,376 | +3.24(+5.45%) |
Jul 21, 2021 | 57.96 | 60.30 | 57.96 | 59.40 | 1,785 | +1.08(+1.85%) |
Jul 20, 2021 | 56.34 | 59.76 | 55.62 | 58.32 | 3,091 | +1.80(+3.18%) |
Jul 19, 2021 | 55.26 | 57.60 | 54.54 | 56.52 | 3,201 | +0.18(+0.32%) |
Jul 16, 2021 | 57.78 | 59.04 | 55.46 | 56.34 | 5,870 | -1.08(-1.88%) |
Jul 15, 2021 | 61.02 | 61.74 | 56.16 | 57.42 | 7,730 | -4.50(-7.27%) |
Jul 14, 2021 | 63.00 | 63.42 | 59.58 | 61.92 | 6,739 | -1.80(-2.82%) |
Jul 13, 2021 | 63.00 | 69.48 | 61.74 | 63.72 | 20,907 | +0.72(+1.14%) |
Jul 12, 2021 | 64.26 | 64.62 | 60.48 | 63.00 | 3,326 | -0.54(-0.85%) |
Jul 09, 2021 | 61.92 | 63.90 | 61.74 | 63.54 | 2,531 | +1.62(+2.62%) |
Jul 08, 2021 | 61.92 | 62.28 | 61.20 | 61.92 | 1,532 | -0.72(-1.15%) |
Jul 07, 2021 | 64.80 | 65.88 | 61.74 | 62.64 | 4,003 | -2.16(-3.33%) |
Jul 06, 2021 | 66.60 | 66.60 | 64.26 | 64.80 | 3,645 | -1.44(-2.17%) |
Jul 02, 2021 | 67.50 | 68.27 | 65.34 | 66.24 | 2,018 | -1.44(-2.13%) |
Jul 01, 2021 | 68.22 | 68.94 | 66.78 | 67.68 | 3,208 | -0.72(-1.05%) |
Jun 30, 2021 | 69.48 | 70.02 | 67.14 | 68.40 | 5,511 | -0.90(-1.30%) |
Jun 29, 2021 | 69.66 | 70.83 | 68.94 | 69.30 | 995 | -0.72(-1.03%) |
Jun 28, 2021 | 72.18 | 72.72 | 70.02 | 70.02 | 1,477 | -1.98(-2.75%) |
Jun 25, 2021 | 71.28 | 72.72 | 70.76 | 72.00 | 2,731 | +0.36(+0.50%) |
Jun 24, 2021 | 70.56 | 72.00 | 69.48 | 71.64 | 4,286 | +1.26(+1.79%) |
Jun 23, 2021 | 71.10 | 72.12 | 69.48 | 70.38 | 4,730 | -1.26(-1.76%) |
Jun 22, 2021 | 72.72 | 72.90 | 70.56 | 71.64 | 4,584 | -1.62(-2.21%) |
Jun 21, 2021 | 74.16 | 74.70 | 72.00 | 73.26 | 5,698 | -0.72(-0.97%) |
Jun 18, 2021 | 70.92 | 77.04 | 69.65 | 73.98 | 24,472 | +2.52(+3.53%) |
Jun 17, 2021 | 70.56 | 72.18 | 69.48 | 71.46 | 6,337 | +0.90(+1.28%) |
Jun 16, 2021 | 69.12 | 70.92 | 68.40 | 70.56 | 6,631 | +0.36(+0.51%) |
Jun 15, 2021 | 72.90 | 73.08 | 69.30 | 70.20 | 3,988 | -2.88(-3.94%) |
Jun 14, 2021 | 74.70 | 74.70 | 72.54 | 73.08 | 1,894 | -0.72(-0.98%) |
Jun 11, 2021 | 73.26 | 73.80 | 72.00 | 73.80 | 2,649 | +1.80(+2.50%) |
Jun 10, 2021 | 73.80 | 74.16 | 71.82 | 72.00 | 2,823 | -1.62(-2.20%) |
Jun 09, 2021 | 72.00 | 73.80 | 72.00 | 73.62 | 2,980 | +1.98(+2.76%) |
Jun 08, 2021 | 73.08 | 73.26 | 70.56 | 71.64 | 4,327 | -1.26(-1.73%) |
Jun 07, 2021 | 73.26 | 74.64 | 72.27 | 72.90 | 3,425 | -0.72(-0.98%) |
Jun 04, 2021 | 74.16 | 75.06 | 72.90 | 73.62 | 2,773 | -0.18(-0.24%) |
Jun 03, 2021 | 73.26 | 75.06 | 72.36 | 73.80 | 5,510 | -0.18(-0.24%) |
Jun 02, 2021 | 71.64 | 73.98 | 71.10 | 73.98 | 6,634 | +2.88(+4.05%) |
Jun 01, 2021 | 73.44 | 73.78 | 70.74 | 71.10 | 8,344 | -1.44(-1.99%) |
May 28, 2021 | 72.72 | 74.40 | 72.36 | 72.54 | 5,611 | -0.72(-0.98%) |
May 27, 2021 | 71.10 | 75.24 | 68.58 | 73.26 | 18,939 | +3.24(+4.63%) |
May 26, 2021 | 69.30 | 72.72 | 69.30 | 70.02 | 13,972 | +0.90(+1.30%) |
May 25, 2021 | 67.50 | 71.64 | 66.06 | 69.12 | 18,785 | +1.08(+1.59%) |
May 24, 2021 | 64.08 | 70.02 | 63.39 | 68.04 | 22,508 | +3.60(+5.59%) |
May 21, 2021 | 59.76 | 64.80 | 59.76 | 64.44 | 18,943 | +4.68(+7.83%) |
May 20, 2021 | 60.30 | 62.28 | 58.86 | 59.76 | 5,363 | -0.72(-1.19%) |
May 19, 2021 | 59.58 | 60.66 | 59.04 | 60.48 | 4,796 | -0.54(-0.88%) |
May 18, 2021 | 59.76 | 61.92 | 59.76 | 61.02 | 3,033 | +1.80(+3.04%) |
May 17, 2021 | 59.58 | 60.38 | 58.02 | 59.22 | 3,040 | -1.08(-1.79%) |
May 14, 2021 | 59.22 | 61.74 | 58.68 | 60.30 | 9,020 | +4.50(+8.06%) |
May 13, 2021 | 57.24 | 58.50 | 55.26 | 55.80 | 4,754 | -1.98(-3.43%) |
May 12, 2021 | 58.32 | 58.50 | 55.62 | 57.78 | 4,524 | -0.36(-0.62%) |
May 11, 2021 | 57.06 | 58.50 | 55.80 | 58.14 | 5,116 | -0.18(-0.31%) |
May 10, 2021 | 61.20 | 61.92 | 57.60 | 58.32 | 7,370 | -2.88(-4.71%) |
May 07, 2021 | 64.80 | 66.42 | 60.30 | 61.20 | 8,553 | -3.24(-5.03%) |
May 06, 2021 | 60.12 | 68.40 | 59.40 | 64.44 | 30,040 | +3.96(+6.55%) |
May 05, 2021 | 61.92 | 64.44 | 60.30 | 60.48 | 3,539 | -1.80(-2.89%) |
May 04, 2021 | 63.00 | 63.36 | 60.39 | 62.28 | 3,178 | -1.26(-1.98%) |