Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 78.00 | 79.00 | 75.00 | 77.00 | 3,962 | +0.50(+0.65%) |
Jul 29, 2021 | 79.50 | 80.00 | 76.50 | 76.50 | 3,099 | -3.50(-4.38%) |
Jul 28, 2021 | 78.50 | 82.00 | 78.00 | 80.00 | 2,213 | +3.00(+3.90%) |
Jul 27, 2021 | 77.50 | 79.50 | 76.00 | 77.00 | 3,343 | -2.00(-2.53%) |
Jul 26, 2021 | 82.50 | 82.50 | 78.00 | 79.00 | 3,931 | -2.50(-3.07%) |
Jul 23, 2021 | 82.50 | 84.00 | 80.00 | 81.50 | 5,875 | -2.50(-2.98%) |
Jul 22, 2021 | 83.50 | 85.00 | 82.00 | 84.00 | 2,452 | +1.50(+1.82%) |
Jul 21, 2021 | 82.00 | 84.00 | 80.50 | 82.50 | 4,272 | +1.00(+1.23%) |
Jul 20, 2021 | 79.00 | 82.86 | 79.00 | 81.50 | 2,017 | +1.00(+1.24%) |
Jul 19, 2021 | 79.00 | 81.00 | 76.50 | 80.50 | 5,336 | +0.50(+0.62%) |
Jul 16, 2021 | 81.00 | 85.50 | 80.00 | 80.00 | 6,299 | -0.50(-0.62%) |
Jul 15, 2021 | 84.50 | 86.00 | 77.50 | 80.50 | 11,027 | -3.50(-4.17%) |
Jul 14, 2021 | 87.00 | 90.00 | 82.00 | 84.00 | 15,462 | -4.00(-4.55%) |
Jul 13, 2021 | 88.50 | 90.50 | 85.00 | 88.00 | 8,800 | -1.50(-1.68%) |
Jul 12, 2021 | 90.50 | 93.50 | 89.17 | 89.50 | 10,010 | -5.00(-5.29%) |
Jul 09, 2021 | 92.00 | 101.00 | 90.00 | 94.50 | 39,941 | +4.50(+5.00%) |
Jul 08, 2021 | 91.00 | 92.42 | 86.00 | 90.00 | 9,890 | -3.00(-3.23%) |
Jul 07, 2021 | 95.00 | 98.50 | 91.00 | 93.00 | 9,096 | -3.50(-3.63%) |
Jul 06, 2021 | 101.50 | 103.50 | 91.00 | 96.50 | 22,064 | +0.00(+0.00%) |
Jul 02, 2021 | 103.00 | 107.00 | 95.00 | 96.50 | 27,113 | -18.50(-16.09%) |
Jul 01, 2021 | 126.00 | 142.50 | 100.50 | 115.00 | 425,870 | +1.50(+1.32%) |
Jun 30, 2021 | 108.00 | 114.50 | 104.00 | 113.50 | 10,087 | +10.00(+9.66%) |
Jun 29, 2021 | 115.50 | 117.50 | 102.50 | 103.50 | 13,516 | -13.50(-11.54%) |
Jun 28, 2021 | 120.00 | 122.50 | 115.00 | 117.00 | 7,654 | -2.00(-1.68%) |
Jun 25, 2021 | 122.50 | 124.95 | 113.50 | 119.00 | 18,926 | -1.00(-0.83%) |
Jun 24, 2021 | 112.00 | 120.00 | 105.50 | 120.00 | 15,875 | +8.00(+7.14%) |
Jun 23, 2021 | 105.00 | 112.00 | 105.00 | 112.00 | 12,104 | +8.00(+7.69%) |
Jun 22, 2021 | 106.00 | 108.75 | 93.50 | 104.00 | 18,797 | -1.00(-0.95%) |
Jun 21, 2021 | 97.00 | 105.00 | 95.00 | 105.00 | 15,851 | +7.50(+7.69%) |
Jun 18, 2021 | 93.00 | 98.50 | 91.50 | 97.50 | 6,869 | +2.50(+2.63%) |
Jun 17, 2021 | 93.50 | 95.00 | 88.50 | 95.00 | 12,000 | +3.00(+3.26%) |
Jun 16, 2021 | 93.00 | 94.00 | 86.00 | 92.00 | 9,685 | +0.50(+0.55%) |
Jun 15, 2021 | 92.00 | 93.00 | 89.00 | 91.50 | 6,077 | +0.50(+0.55%) |
Jun 14, 2021 | 90.00 | 95.00 | 89.00 | 91.00 | 14,593 | +1.50(+1.68%) |
Jun 11, 2021 | 88.00 | 91.50 | 88.00 | 89.50 | 8,168 | +2.00(+2.29%) |
Jun 10, 2021 | 84.50 | 88.50 | 83.00 | 87.50 | 11,133 | +2.50(+2.94%) |
Jun 09, 2021 | 87.50 | 89.50 | 84.00 | 85.00 | 6,920 | -2.00(-2.30%) |
Jun 08, 2021 | 83.00 | 96.00 | 82.50 | 87.00 | 56,872 | +5.00(+6.10%) |
Jun 07, 2021 | 82.50 | 84.50 | 80.00 | 82.00 | 4,793 | +1.50(+1.86%) |
Jun 04, 2021 | 78.00 | 81.50 | 76.00 | 80.50 | 5,867 | +2.50(+3.21%) |
Jun 03, 2021 | 79.00 | 82.00 | 76.00 | 78.00 | 6,086 | -1.00(-1.27%) |
Jun 02, 2021 | 80.50 | 84.50 | 78.00 | 79.00 | 8,897 | -2.00(-2.47%) |
Jun 01, 2021 | 80.50 | 82.50 | 76.50 | 81.00 | 10,375 | +0.50(+0.62%) |
May 28, 2021 | 85.50 | 86.50 | 75.50 | 80.50 | 18,305 | -6.50(-7.47%) |
May 27, 2021 | 86.00 | 87.50 | 79.00 | 87.00 | 53,166 | -3.00(-3.33%) |
May 26, 2021 | 77.00 | 111.50 | 77.00 | 90.00 | 581,896 | +16.00(+21.62%) |
May 25, 2021 | 75.50 | 77.00 | 73.00 | 74.00 | 2,933 | -1.00(-1.33%) |
May 24, 2021 | 77.00 | 79.00 | 73.50 | 75.00 | 4,409 | -1.50(-1.96%) |
May 21, 2021 | 72.00 | 78.50 | 70.79 | 76.50 | 8,196 | +4.50(+6.25%) |
May 20, 2021 | 70.50 | 72.50 | 67.00 | 72.00 | 5,332 | +3.00(+4.35%) |
May 19, 2021 | 66.00 | 71.00 | 64.50 | 69.00 | 6,252 | +3.00(+4.55%) |
May 18, 2021 | 63.50 | 67.00 | 62.50 | 66.00 | 3,033 | +2.50(+3.94%) |
May 17, 2021 | 64.50 | 65.50 | 62.50 | 63.50 | 2,642 | -0.50(-0.78%) |
May 14, 2021 | 65.00 | 67.50 | 64.00 | 64.00 | 2,791 | -1.00(-1.54%) |
May 13, 2021 | 68.00 | 69.50 | 65.00 | 65.00 | 3,250 | -1.00(-1.52%) |
May 12, 2021 | 65.00 | 67.50 | 62.00 | 66.00 | 4,711 | +3.00(+4.76%) |
May 11, 2021 | 62.50 | 65.44 | 62.00 | 63.00 | 6,131 | +0.00(+0.00%) |
May 10, 2021 | 65.00 | 67.50 | 62.50 | 63.00 | 5,847 | -3.50(-5.26%) |
May 07, 2021 | 64.00 | 67.00 | 63.50 | 66.50 | 3,122 | +3.50(+5.56%) |
May 06, 2021 | 69.00 | 69.00 | 62.50 | 63.00 | 5,309 | -5.50(-8.03%) |
May 05, 2021 | 68.50 | 68.50 | 65.00 | 68.50 | 4,216 | +0.50(+0.74%) |
May 04, 2021 | 67.50 | 68.50 | 62.50 | 68.00 | 7,710 | +0.00(+0.00%) |