Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 80.20 | 81.60 | 74.80 | 77.60 | 10,332 | -4.00(-4.90%) |
Jul 29, 2021 | 82.60 | 84.90 | 80.00 | 81.60 | 4,745 | +0.40(+0.49%) |
Jul 28, 2021 | 80.40 | 82.10 | 80.00 | 81.20 | 7,411 | +0.00(+0.00%) |
Jul 27, 2021 | 75.60 | 87.10 | 74.60 | 81.20 | 20,445 | +7.00(+9.43%) |
Jul 26, 2021 | 88.20 | 93.02 | 74.00 | 74.20 | 24,956 | -19.20(-20.56%) |
Jul 23, 2021 | 87.40 | 96.60 | 87.40 | 93.40 | 38,613 | +5.80(+6.62%) |
Jul 22, 2021 | 77.00 | 92.00 | 74.21 | 87.60 | 47,832 | +11.30(+14.81%) |
Jul 21, 2021 | 77.20 | 77.40 | 75.80 | 76.30 | 5,785 | -1.50(-1.93%) |
Jul 20, 2021 | 77.80 | 78.80 | 75.20 | 77.80 | 15,391 | +0.20(+0.26%) |
Jul 19, 2021 | 70.00 | 77.60 | 67.20 | 77.60 | 18,972 | +6.80(+9.60%) |
Jul 16, 2021 | 72.00 | 75.00 | 70.60 | 70.80 | 7,665 | -1.40(-1.94%) |
Jul 15, 2021 | 69.40 | 72.40 | 69.40 | 72.20 | 8,245 | +4.20(+6.18%) |
Jul 14, 2021 | 75.20 | 77.00 | 65.60 | 68.00 | 15,248 | -5.40(-7.36%) |
Jul 13, 2021 | 76.60 | 79.80 | 72.00 | 73.40 | 28,827 | +0.80(+1.10%) |
Jul 12, 2021 | 69.40 | 73.40 | 69.40 | 72.60 | 44,516 | +4.80(+7.08%) |
Jul 09, 2021 | 62.00 | 68.40 | 62.00 | 67.80 | 20,288 | +7.00(+11.51%) |
Jul 08, 2021 | 60.60 | 64.80 | 60.00 | 60.80 | 11,701 | -1.80(-2.88%) |
Jul 07, 2021 | 59.20 | 67.40 | 59.20 | 62.60 | 39,332 | +4.60(+7.93%) |
Jul 06, 2021 | 58.60 | 60.20 | 57.57 | 58.00 | 7,737 | +0.60(+1.05%) |
Jul 02, 2021 | 56.80 | 58.40 | 56.40 | 57.40 | 3,791 | +0.80(+1.41%) |
Jul 01, 2021 | 55.80 | 58.60 | 54.00 | 56.60 | 8,350 | +0.20(+0.35%) |
Jun 30, 2021 | 59.40 | 59.60 | 56.00 | 56.40 | 10,158 | -2.60(-4.41%) |
Jun 29, 2021 | 60.00 | 60.00 | 59.00 | 59.00 | 1,681 | -0.80(-1.34%) |
Jun 28, 2021 | 59.60 | 60.80 | 59.00 | 59.80 | 1,669 | +1.00(+1.70%) |
Jun 25, 2021 | 60.80 | 61.20 | 58.80 | 58.80 | 4,142 | -2.40(-3.92%) |
Jun 24, 2021 | 60.20 | 61.80 | 59.60 | 61.20 | 3,295 | +1.20(+2.00%) |
Jun 23, 2021 | 58.20 | 60.60 | 58.20 | 60.00 | 5,332 | +3.20(+5.63%) |
Jun 22, 2021 | 59.80 | 59.80 | 56.80 | 56.80 | 7,947 | -3.00(-5.02%) |
Jun 21, 2021 | 56.20 | 60.00 | 56.00 | 59.80 | 2,984 | +3.60(+6.41%) |
Jun 18, 2021 | 56.80 | 58.20 | 56.20 | 56.20 | 6,114 | -2.00(-3.44%) |
Jun 17, 2021 | 58.20 | 59.00 | 56.30 | 58.20 | 6,970 | -1.00(-1.69%) |
Jun 16, 2021 | 58.00 | 59.20 | 56.00 | 59.20 | 8,260 | +1.00(+1.72%) |
Jun 15, 2021 | 61.40 | 61.40 | 58.00 | 58.20 | 8,025 | -2.80(-4.59%) |
Jun 14, 2021 | 61.60 | 62.80 | 60.00 | 61.00 | 5,047 | -0.80(-1.29%) |
Jun 11, 2021 | 60.00 | 62.15 | 58.20 | 61.80 | 4,402 | +1.60(+2.66%) |
Jun 10, 2021 | 60.00 | 63.00 | 59.00 | 60.20 | 6,722 | -1.00(-1.63%) |
Jun 09, 2021 | 59.40 | 63.00 | 59.40 | 61.20 | 6,478 | +1.60(+2.68%) |
Jun 08, 2021 | 64.00 | 65.00 | 58.40 | 59.60 | 14,934 | -4.40(-6.87%) |
Jun 07, 2021 | 61.60 | 64.60 | 60.00 | 64.00 | 11,294 | +2.20(+3.56%) |
Jun 04, 2021 | 58.40 | 63.60 | 57.60 | 61.80 | 16,643 | +3.80(+6.55%) |
Jun 03, 2021 | 55.00 | 58.00 | 55.00 | 58.00 | 7,919 | +3.00(+5.45%) |
Jun 02, 2021 | 55.00 | 56.40 | 52.40 | 55.00 | 14,539 | +1.60(+3.00%) |
Jun 01, 2021 | 52.80 | 54.00 | 49.40 | 53.40 | 9,165 | +1.60(+3.09%) |
May 28, 2021 | 53.00 | 53.60 | 50.00 | 51.80 | 13,106 | -0.60(-1.15%) |
May 27, 2021 | 44.40 | 54.60 | 44.40 | 52.40 | 59,689 | +7.00(+15.42%) |
May 26, 2021 | 43.20 | 46.00 | 42.60 | 45.40 | 6,543 | +2.60(+6.07%) |
May 25, 2021 | 46.40 | 47.00 | 42.60 | 42.80 | 7,023 | -3.20(-6.96%) |
May 24, 2021 | 43.00 | 49.00 | 42.60 | 46.00 | 44,047 | +3.20(+7.48%) |
May 21, 2021 | 39.80 | 43.80 | 39.00 | 42.80 | 16,373 | +3.20(+8.08%) |
May 20, 2021 | 38.20 | 40.00 | 37.60 | 39.60 | 10,084 | +2.00(+5.32%) |
May 19, 2021 | 35.80 | 37.80 | 35.00 | 37.60 | 6,112 | +1.40(+3.86%) |
May 18, 2021 | 35.00 | 36.40 | 34.69 | 36.20 | 2,560 | +1.60(+4.62%) |
May 17, 2021 | 34.00 | 36.00 | 34.00 | 34.60 | 1,876 | +0.40(+1.18%) |
May 14, 2021 | 34.80 | 36.01 | 34.00 | 34.20 | 5,231 | -0.60(-1.73%) |
May 13, 2021 | 35.80 | 36.60 | 34.40 | 34.80 | 5,207 | -1.00(-2.79%) |
May 12, 2021 | 36.40 | 37.20 | 35.20 | 35.80 | 5,625 | -0.60(-1.65%) |
May 11, 2021 | 34.40 | 37.00 | 33.40 | 36.40 | 3,878 | +1.40(+4.00%) |
May 10, 2021 | 34.80 | 35.20 | 33.40 | 35.00 | 5,783 | +0.60(+1.74%) |
May 07, 2021 | 33.40 | 35.00 | 33.20 | 34.40 | 1,611 | +1.00(+2.99%) |
May 06, 2021 | 34.00 | 34.80 | 33.00 | 33.40 | 3,589 | -0.80(-2.34%) |
May 05, 2021 | 35.60 | 35.60 | 33.60 | 34.20 | 1,573 | -0.80(-2.29%) |
May 04, 2021 | 35.60 | 35.80 | 33.20 | 35.00 | 5,351 | -0.40(-1.13%) |