Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 43.63 | 45.66 | 43.21 | 43.61 | 112,251 | -1.04(-2.34%) |
Jul 29, 2021 | 44.11 | 45.94 | 44.11 | 44.65 | 138,603 | +1.00(+2.29%) |
Jul 28, 2021 | 43.85 | 44.98 | 42.60 | 43.65 | 193,039 | +0.10(+0.23%) |
Jul 27, 2021 | 44.61 | 44.61 | 41.66 | 43.55 | 190,576 | -1.81(-3.99%) |
Jul 26, 2021 | 44.44 | 46.23 | 44.44 | 45.36 | 120,238 | +0.67(+1.50%) |
Jul 23, 2021 | 43.77 | 44.73 | 43.09 | 44.69 | 139,484 | +1.06(+2.42%) |
Jul 22, 2021 | 44.74 | 44.74 | 42.81 | 43.63 | 203,752 | -1.43(-3.17%) |
Jul 21, 2021 | 43.49 | 45.98 | 43.49 | 45.06 | 284,967 | +2.33(+5.46%) |
Jul 20, 2021 | 39.11 | 43.22 | 38.65 | 42.73 | 351,636 | +3.97(+10.25%) |
Jul 19, 2021 | 38.26 | 39.97 | 36.65 | 38.75 | 413,770 | -1.31(-3.26%) |
Jul 16, 2021 | 43.48 | 43.48 | 39.82 | 40.06 | 259,527 | -1.86(-4.43%) |
Jul 15, 2021 | 43.36 | 43.98 | 40.68 | 41.92 | 222,849 | -1.88(-4.30%) |
Jul 14, 2021 | 46.05 | 47.05 | 43.80 | 43.80 | 160,957 | -1.67(-3.68%) |
Jul 13, 2021 | 47.35 | 47.44 | 45.35 | 45.48 | 223,606 | -2.38(-4.98%) |
Jul 12, 2021 | 47.14 | 48.09 | 45.91 | 47.86 | 244,826 | +0.23(+0.48%) |
Jul 09, 2021 | 44.22 | 47.63 | 44.22 | 47.63 | 330,767 | +4.87(+11.39%) |
Jul 08, 2021 | 40.98 | 43.76 | 39.32 | 42.76 | 425,184 | -0.77(-1.77%) |
Jul 07, 2021 | 44.73 | 45.44 | 42.32 | 43.53 | 239,215 | -1.69(-3.74%) |
Jul 06, 2021 | 47.48 | 47.48 | 43.80 | 45.22 | 305,373 | -2.37(-4.98%) |
Jul 02, 2021 | 48.90 | 48.90 | 47.02 | 47.59 | 127,844 | -0.78(-1.61%) |
Jul 01, 2021 | 47.46 | 48.82 | 47.29 | 48.37 | 231,387 | +1.26(+2.67%) |
Jun 30, 2021 | 46.04 | 47.30 | 45.62 | 47.11 | 147,317 | +1.00(+2.16%) |
Jun 29, 2021 | 47.10 | 47.30 | 46.05 | 46.11 | 172,860 | -0.46(-0.99%) |
Jun 28, 2021 | 48.18 | 48.22 | 45.46 | 46.58 | 272,508 | -1.17(-2.45%) |
Jun 25, 2021 | 47.21 | 48.90 | 47.21 | 47.74 | 415,419 | +0.96(+2.04%) |
Jun 24, 2021 | 46.21 | 47.08 | 45.60 | 46.79 | 230,480 | +1.04(+2.27%) |
Jun 23, 2021 | 44.76 | 46.33 | 44.28 | 45.75 | 254,086 | +1.26(+2.84%) |
Jun 22, 2021 | 42.35 | 44.58 | 41.59 | 44.49 | 287,657 | +2.19(+5.18%) |
Jun 21, 2021 | 39.76 | 42.50 | 39.76 | 42.30 | 188,602 | +2.62(+6.61%) |
Jun 18, 2021 | 40.91 | 41.04 | 39.27 | 39.67 | 201,670 | -2.25(-5.37%) |
Jun 17, 2021 | 42.85 | 43.74 | 40.47 | 41.93 | 344,623 | -1.37(-3.17%) |
Jun 16, 2021 | 43.07 | 43.45 | 41.38 | 43.30 | 340,810 | +0.23(+0.54%) |
Jun 15, 2021 | 45.11 | 45.11 | 41.67 | 43.07 | 282,613 | -2.02(-4.48%) |
Jun 14, 2021 | 46.40 | 46.59 | 44.56 | 45.09 | 151,419 | -0.97(-2.10%) |
Jun 11, 2021 | 44.13 | 46.06 | 44.13 | 46.06 | 177,235 | +2.17(+4.94%) |
Jun 10, 2021 | 45.48 | 46.39 | 43.43 | 43.89 | 397,034 | -1.39(-3.08%) |
Jun 09, 2021 | 46.84 | 46.84 | 45.15 | 45.28 | 148,409 | -1.15(-2.47%) |
Jun 08, 2021 | 44.34 | 46.82 | 44.25 | 46.43 | 510,017 | +2.43(+5.52%) |
Jun 07, 2021 | 42.89 | 44.08 | 42.79 | 44.00 | 172,953 | +1.21(+2.83%) |
Jun 04, 2021 | 43.41 | 43.83 | 41.72 | 42.79 | 215,784 | -0.15(-0.35%) |
Jun 03, 2021 | 43.99 | 44.09 | 42.20 | 42.94 | 326,516 | -2.29(-5.07%) |
Jun 02, 2021 | 44.36 | 45.36 | 42.32 | 45.23 | 280,144 | +1.10(+2.49%) |
Jun 01, 2021 | 43.11 | 44.40 | 42.64 | 44.13 | 162,271 | +2.00(+4.76%) |
May 28, 2021 | 44.20 | 44.20 | 41.98 | 42.13 | 193,693 | -1.42(-3.26%) |
May 27, 2021 | 42.69 | 44.05 | 41.94 | 43.54 | 198,496 | +1.20(+2.83%) |
May 26, 2021 | 39.58 | 42.60 | 39.58 | 42.34 | 334,941 | +3.30(+8.45%) |
May 25, 2021 | 39.79 | 41.01 | 38.87 | 39.04 | 248,943 | -0.43(-1.10%) |
May 24, 2021 | 39.61 | 40.05 | 38.81 | 39.48 | 277,259 | +0.47(+1.20%) |
May 21, 2021 | 39.40 | 40.15 | 38.81 | 39.01 | 185,160 | +0.16(+0.42%) |
May 20, 2021 | 39.83 | 39.83 | 37.99 | 38.85 | 264,289 | -0.55(-1.39%) |
May 19, 2021 | 40.01 | 40.01 | 37.53 | 39.39 | 543,496 | -3.23(-7.58%) |
May 18, 2021 | 44.86 | 45.05 | 42.47 | 42.62 | 318,410 | -1.15(-2.62%) |
May 17, 2021 | 42.01 | 43.86 | 41.67 | 43.77 | 257,513 | +1.49(+3.52%) |
May 14, 2021 | 38.59 | 42.44 | 38.59 | 42.28 | 377,633 | +4.70(+12.52%) |
May 13, 2021 | 37.05 | 38.99 | 35.60 | 37.58 | 438,556 | +1.79(+5.00%) |
May 12, 2021 | 41.43 | 41.43 | 35.52 | 35.79 | 400,362 | -6.28(-14.92%) |
May 11, 2021 | 40.21 | 42.31 | 38.62 | 42.07 | 391,566 | -1.26(-2.90%) |
May 10, 2021 | 45.62 | 46.81 | 43.25 | 43.32 | 364,689 | -2.16(-4.75%) |
May 07, 2021 | 44.21 | 45.90 | 44.21 | 45.49 | 177,503 | +1.38(+3.13%) |
May 06, 2021 | 43.77 | 44.42 | 42.49 | 44.11 | 172,757 | +0.33(+0.75%) |
May 05, 2021 | 44.81 | 44.95 | 43.57 | 43.78 | 204,406 | +0.16(+0.36%) |
May 04, 2021 | 44.05 | 44.05 | 41.29 | 43.62 | 297,159 | -1.13(-2.52%) |