Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 98.37 | 99.00 | 85.00 | 88.37 | 622,847 | -10.71(-10.81%) |
Jul 29, 2021 | 98.30 | 103.50 | 96.51 | 99.08 | 302,795 | +0.68(+0.69%) |
Jul 28, 2021 | 97.01 | 101.91 | 95.02 | 98.40 | 343,545 | +1.25(+1.29%) |
Jul 27, 2021 | 110.38 | 112.00 | 91.13 | 97.15 | 672,828 | -13.72(-12.37%) |
Jul 26, 2021 | 112.08 | 114.55 | 106.56 | 110.87 | 417,515 | -1.97(-1.75%) |
Jul 23, 2021 | 100.00 | 114.32 | 99.32 | 112.84 | 713,689 | +15.39(+15.79%) |
Jul 22, 2021 | 101.00 | 102.55 | 93.20 | 97.45 | 538,449 | -5.00(-4.88%) |
Jul 21, 2021 | 86.00 | 103.58 | 85.29 | 102.45 | 1,228,628 | +16.33(+18.96%) |
Jul 20, 2021 | 81.70 | 87.30 | 75.94 | 86.12 | 573,780 | +8.28(+10.64%) |
Jul 19, 2021 | 73.83 | 83.17 | 72.76 | 77.84 | 667,161 | +0.42(+0.54%) |
Jul 16, 2021 | 78.99 | 84.98 | 76.35 | 77.42 | 656,540 | -0.63(-0.81%) |
Jul 15, 2021 | 85.72 | 86.13 | 71.62 | 78.05 | 990,297 | -8.45(-9.77%) |
Jul 14, 2021 | 75.81 | 87.90 | 75.80 | 86.50 | 642,749 | +7.48(+9.47%) |
Jul 13, 2021 | 90.43 | 91.45 | 76.50 | 79.02 | 1,039,478 | -12.09(-13.27%) |
Jul 12, 2021 | 85.57 | 92.74 | 83.26 | 91.11 | 801,825 | +5.72(+6.70%) |
Jul 09, 2021 | 80.30 | 86.38 | 80.30 | 85.39 | 623,021 | +5.94(+7.48%) |
Jul 08, 2021 | 77.80 | 80.25 | 73.56 | 79.45 | 679,785 | -1.30(-1.61%) |
Jul 07, 2021 | 74.99 | 81.36 | 72.40 | 80.75 | 940,816 | +6.60(+8.90%) |
Jul 06, 2021 | 66.98 | 74.49 | 66.70 | 74.15 | 688,004 | +7.79(+11.74%) |
Jul 02, 2021 | 65.99 | 67.24 | 64.57 | 66.36 | 341,265 | +0.88(+1.34%) |
Jul 01, 2021 | 63.36 | 66.29 | 61.80 | 65.48 | 399,171 | +2.67(+4.25%) |
Jun 30, 2021 | 62.65 | 63.32 | 60.53 | 62.81 | 356,718 | +0.44(+0.71%) |
Jun 29, 2021 | 62.97 | 63.27 | 59.82 | 62.37 | 338,581 | +0.30(+0.48%) |
Jun 28, 2021 | 56.31 | 62.62 | 56.00 | 62.07 | 464,848 | +5.57(+9.86%) |
Jun 25, 2021 | 61.91 | 62.00 | 55.24 | 56.50 | 2,547,322 | -3.61(-6.01%) |
Jun 24, 2021 | 57.64 | 61.02 | 57.25 | 60.11 | 469,728 | +3.37(+5.94%) |
Jun 23, 2021 | 58.77 | 59.37 | 54.93 | 56.74 | 553,402 | -1.42(-2.44%) |
Jun 22, 2021 | 56.16 | 58.76 | 56.10 | 58.16 | 437,321 | +2.14(+3.82%) |
Jun 21, 2021 | 53.63 | 56.12 | 53.50 | 56.02 | 325,164 | +2.55(+4.77%) |
Jun 18, 2021 | 55.29 | 55.31 | 52.33 | 53.47 | 686,938 | -1.70(-3.08%) |
Jun 17, 2021 | 52.61 | 55.88 | 52.61 | 55.17 | 576,141 | +2.20(+4.15%) |
Jun 16, 2021 | 50.75 | 53.20 | 49.48 | 52.97 | 609,373 | +2.23(+4.39%) |
Jun 15, 2021 | 48.58 | 50.83 | 48.31 | 50.74 | 755,913 | +1.86(+3.81%) |
Jun 14, 2021 | 48.10 | 49.98 | 47.62 | 48.88 | 3,650,039 | +0.54(+1.12%) |
Jun 11, 2021 | 45.36 | 48.48 | 45.23 | 48.34 | 1,845,631 | +8.13(+20.22%) |
Jun 10, 2021 | 42.94 | 43.23 | 39.86 | 40.21 | 349,568 | -2.64(-6.16%) |
Jun 09, 2021 | 41.65 | 43.15 | 41.65 | 42.85 | 276,493 | +1.47(+3.55%) |
Jun 08, 2021 | 39.31 | 41.58 | 38.91 | 41.38 | 273,027 | +1.90(+4.81%) |
Jun 07, 2021 | 36.95 | 39.53 | 36.89 | 39.48 | 249,590 | +2.55(+6.90%) |
Jun 04, 2021 | 35.79 | 37.17 | 35.41 | 36.93 | 208,773 | +1.17(+3.27%) |
Jun 03, 2021 | 35.19 | 35.82 | 34.44 | 35.76 | 189,204 | +0.57(+1.62%) |
Jun 02, 2021 | 35.25 | 35.48 | 34.85 | 35.19 | 101,320 | +0.02(+0.06%) |
Jun 01, 2021 | 35.11 | 35.74 | 34.78 | 35.17 | 175,584 | +0.29(+0.83%) |
May 28, 2021 | 35.06 | 35.41 | 34.28 | 34.88 | 100,335 | +0.09(+0.26%) |
May 27, 2021 | 34.93 | 35.49 | 34.55 | 34.79 | 126,715 | -0.42(-1.19%) |
May 26, 2021 | 34.37 | 35.42 | 34.26 | 35.21 | 133,342 | +1.08(+3.16%) |
May 25, 2021 | 35.00 | 35.50 | 34.06 | 34.13 | 220,239 | -0.79(-2.26%) |
May 24, 2021 | 34.10 | 35.00 | 33.63 | 34.92 | 273,126 | +1.15(+3.41%) |
May 21, 2021 | 33.25 | 34.18 | 32.80 | 33.77 | 179,223 | +0.75(+2.27%) |
May 20, 2021 | 32.56 | 33.08 | 32.25 | 33.02 | 163,638 | +0.44(+1.35%) |
May 19, 2021 | 32.90 | 33.19 | 32.00 | 32.58 | 128,628 | -0.50(-1.51%) |
May 18, 2021 | 31.41 | 33.50 | 31.32 | 33.08 | 192,833 | +1.75(+5.59%) |
May 17, 2021 | 31.18 | 31.56 | 30.61 | 31.33 | 187,629 | +0.43(+1.39%) |
May 14, 2021 | 31.33 | 31.71 | 30.47 | 30.90 | 148,902 | -0.32(-1.02%) |
May 13, 2021 | 34.60 | 34.60 | 30.78 | 31.22 | 229,464 | -3.22(-9.35%) |
May 12, 2021 | 34.14 | 35.36 | 34.14 | 34.44 | 113,265 | +0.13(+0.38%) |
May 11, 2021 | 34.06 | 34.76 | 33.89 | 34.31 | 116,176 | -0.30(-0.87%) |
May 10, 2021 | 33.50 | 35.59 | 33.50 | 34.61 | 178,597 | +1.15(+3.44%) |
May 07, 2021 | 32.23 | 33.68 | 31.94 | 33.46 | 155,334 | +1.23(+3.82%) |
May 06, 2021 | 30.49 | 32.30 | 30.48 | 32.23 | 116,347 | +1.65(+5.40%) |
May 05, 2021 | 30.61 | 31.14 | 30.27 | 30.58 | 71,057 | +0.01(+0.03%) |
May 04, 2021 | 30.77 | 31.13 | 30.20 | 30.57 | 61,934 | -0.24(-0.78%) |