Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.50 | 31.96 | 30.43 | 31.58 | 525,160 | -0.11(-0.35%) |
Jul 29, 2021 | 32.51 | 33.60 | 30.73 | 31.69 | 1,141,711 | -0.13(-0.41%) |
Jul 28, 2021 | 29.20 | 32.43 | 28.94 | 31.82 | 3,298,681 | +4.55(+16.69%) |
Jul 27, 2021 | 26.00 | 28.18 | 25.05 | 27.27 | 2,388,883 | +0.08(+0.29%) |
Jul 26, 2021 | 25.09 | 29.20 | 24.29 | 27.19 | 4,225,215 | +1.18(+4.54%) |
Jul 23, 2021 | 27.50 | 28.07 | 24.82 | 26.01 | 7,245,181 | -7.09(-21.42%) |
Jul 22, 2021 | 34.32 | 34.59 | 32.92 | 33.10 | 534,307 | -1.48(-4.28%) |
Jul 21, 2021 | 33.90 | 34.86 | 32.88 | 34.58 | 793,475 | +0.32(+0.93%) |
Jul 20, 2021 | 34.56 | 34.56 | 32.61 | 34.26 | 975,067 | -0.30(-0.87%) |
Jul 19, 2021 | 34.17 | 34.89 | 33.55 | 34.56 | 633,702 | -0.61(-1.73%) |
Jul 16, 2021 | 35.00 | 36.03 | 34.25 | 35.17 | 557,809 | +0.23(+0.66%) |
Jul 15, 2021 | 35.78 | 36.34 | 34.35 | 34.94 | 942,025 | -0.84(-2.35%) |
Jul 14, 2021 | 38.46 | 38.85 | 35.46 | 35.78 | 782,464 | -2.49(-6.51%) |
Jul 13, 2021 | 37.98 | 39.23 | 37.12 | 38.27 | 474,508 | +0.56(+1.49%) |
Jul 12, 2021 | 37.90 | 38.85 | 36.61 | 37.71 | 398,678 | -0.19(-0.50%) |
Jul 09, 2021 | 37.46 | 38.05 | 35.50 | 37.90 | 629,696 | +1.99(+5.54%) |
Jul 08, 2021 | 36.33 | 36.84 | 34.67 | 35.91 | 1,390,468 | -1.32(-3.55%) |
Jul 07, 2021 | 39.00 | 39.90 | 36.82 | 37.23 | 1,149,210 | -1.96(-5.00%) |
Jul 06, 2021 | 39.49 | 40.18 | 38.92 | 39.19 | 847,750 | -0.21(-0.53%) |
Jul 02, 2021 | 41.00 | 41.76 | 38.90 | 39.40 | 600,611 | -2.04(-4.92%) |
Jul 01, 2021 | 42.10 | 42.93 | 40.50 | 41.44 | 364,473 | -0.52(-1.24%) |
Jun 30, 2021 | 43.76 | 43.76 | 41.82 | 41.96 | 633,711 | -1.43(-3.30%) |
Jun 29, 2021 | 42.86 | 43.84 | 42.12 | 43.39 | 422,161 | -0.29(-0.66%) |
Jun 28, 2021 | 42.30 | 43.88 | 41.87 | 43.68 | 955,307 | +1.93(+4.62%) |
Jun 25, 2021 | 43.29 | 43.39 | 40.45 | 41.75 | 1,347,007 | -0.95(-2.22%) |
Jun 24, 2021 | 39.09 | 44.74 | 39.09 | 42.70 | 1,854,475 | +3.79(+9.74%) |
Jun 23, 2021 | 37.97 | 39.31 | 37.90 | 38.91 | 934,497 | +1.55(+4.15%) |
Jun 22, 2021 | 37.58 | 38.25 | 36.76 | 37.36 | 1,047,196 | -0.70(-1.84%) |
Jun 21, 2021 | 39.21 | 39.41 | 37.30 | 38.06 | 1,597,168 | -1.91(-4.78%) |
Jun 18, 2021 | 39.10 | 40.10 | 38.53 | 39.97 | 1,203,479 | +1.32(+3.42%) |
Jun 17, 2021 | 38.46 | 39.73 | 38.05 | 38.65 | 1,280,525 | -0.04(-0.10%) |
Jun 16, 2021 | 41.64 | 41.94 | 38.12 | 38.69 | 1,836,246 | -3.26(-7.77%) |
Jun 15, 2021 | 44.50 | 44.99 | 41.62 | 41.95 | 656,591 | -2.71(-6.07%) |
Jun 14, 2021 | 43.87 | 45.80 | 43.12 | 44.66 | 874,547 | +0.66(+1.50%) |
Jun 11, 2021 | 44.92 | 46.45 | 43.70 | 44.00 | 1,166,208 | -0.66(-1.48%) |
Jun 10, 2021 | 43.07 | 44.86 | 42.75 | 44.66 | 892,640 | +2.52(+5.98%) |
Jun 09, 2021 | 39.95 | 43.62 | 39.66 | 42.14 | 1,461,455 | +2.14(+5.35%) |
Jun 08, 2021 | 40.69 | 40.92 | 39.09 | 40.00 | 963,501 | -0.41(-1.01%) |
Jun 07, 2021 | 43.41 | 43.68 | 39.11 | 40.41 | 1,572,608 | -3.00(-6.91%) |
Jun 04, 2021 | 42.55 | 44.07 | 42.52 | 43.41 | 722,076 | +1.46(+3.48%) |
Jun 03, 2021 | 43.63 | 44.55 | 41.88 | 41.95 | 1,325,329 | -2.40(-5.41%) |
Jun 02, 2021 | 47.01 | 47.48 | 43.23 | 44.35 | 1,873,735 | -3.88(-8.04%) |
Jun 01, 2021 | 45.67 | 49.32 | 43.70 | 48.23 | 1,478,231 | +3.54(+7.92%) |
May 28, 2021 | 42.50 | 44.80 | 42.23 | 44.69 | 1,717,588 | +2.79(+6.66%) |
May 27, 2021 | 42.50 | 43.34 | 40.59 | 41.90 | 6,485,962 | -0.64(-1.50%) |
May 26, 2021 | 42.33 | 44.37 | 42.22 | 42.54 | 1,591,249 | -0.14(-0.33%) |
May 25, 2021 | 39.12 | 43.42 | 38.63 | 42.68 | 2,578,175 | +2.29(+5.67%) |
May 24, 2021 | 41.50 | 42.90 | 38.72 | 40.39 | 3,493,511 | -1.05(-2.53%) |
May 21, 2021 | 42.91 | 43.17 | 40.51 | 41.44 | 1,556,673 | -1.02(-2.40%) |
May 20, 2021 | 41.53 | 43.97 | 41.22 | 42.46 | 1,621,321 | +1.77(+4.35%) |
May 19, 2021 | 38.46 | 42.04 | 38.46 | 40.69 | 1,525,018 | +0.54(+1.34%) |
May 18, 2021 | 39.79 | 42.26 | 39.50 | 40.15 | 2,015,225 | +0.86(+2.19%) |
May 17, 2021 | 37.51 | 39.88 | 37.06 | 39.29 | 1,610,457 | +1.66(+4.41%) |
May 14, 2021 | 37.55 | 38.30 | 36.46 | 37.63 | 1,562,365 | +0.69(+1.87%) |
May 13, 2021 | 39.21 | 39.68 | 34.78 | 36.94 | 1,300,135 | -0.92(-2.43%) |
May 12, 2021 | 40.94 | 40.94 | 37.43 | 37.86 | 1,493,463 | -2.15(-5.37%) |
May 11, 2021 | 39.33 | 40.63 | 38.40 | 40.01 | 1,077,520 | -0.78(-1.91%) |
May 10, 2021 | 42.00 | 42.71 | 39.96 | 40.79 | 825,790 | -2.18(-5.07%) |
May 07, 2021 | 43.95 | 45.00 | 42.38 | 42.97 | 608,894 | +1.11(+2.65%) |
May 06, 2021 | 44.61 | 44.96 | 40.72 | 41.86 | 1,195,279 | -3.63(-7.98%) |
May 05, 2021 | 47.00 | 47.35 | 44.80 | 45.49 | 557,271 | -0.72(-1.56%) |
May 04, 2021 | 47.92 | 48.24 | 45.49 | 46.21 | 1,055,698 | -2.50(-5.13%) |