Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.91 | 42.27 | 40.73 | 42.05 | 438,976 | +1.07(+2.61%) |
Jul 29, 2021 | 43.92 | 43.94 | 40.34 | 40.98 | 412,348 | -0.83(-1.99%) |
Jul 28, 2021 | 38.80 | 41.90 | 38.11 | 41.81 | 349,114 | +5.36(+14.71%) |
Jul 27, 2021 | 37.97 | 37.97 | 35.90 | 36.45 | 486,650 | -2.83(-7.20%) |
Jul 26, 2021 | 39.22 | 39.90 | 38.50 | 39.28 | 289,676 | -1.11(-2.75%) |
Jul 23, 2021 | 41.24 | 41.49 | 39.64 | 40.39 | 330,743 | -1.52(-3.63%) |
Jul 22, 2021 | 41.90 | 43.36 | 41.11 | 41.91 | 379,772 | +0.48(+1.16%) |
Jul 21, 2021 | 40.39 | 41.59 | 39.89 | 41.43 | 248,118 | +1.39(+3.47%) |
Jul 20, 2021 | 39.75 | 40.23 | 39.62 | 40.04 | 218,017 | +0.28(+0.70%) |
Jul 19, 2021 | 39.84 | 40.34 | 39.18 | 39.76 | 377,878 | +0.25(+0.63%) |
Jul 16, 2021 | 40.12 | 40.38 | 39.06 | 39.51 | 357,452 | +1.41(+3.70%) |
Jul 15, 2021 | 38.40 | 39.37 | 37.68 | 38.10 | 451,601 | +0.20(+0.53%) |
Jul 14, 2021 | 37.69 | 38.43 | 37.58 | 37.90 | 264,190 | -0.18(-0.47%) |
Jul 13, 2021 | 37.29 | 38.38 | 36.68 | 38.08 | 369,784 | +0.62(+1.66%) |
Jul 12, 2021 | 37.20 | 37.60 | 36.47 | 37.46 | 367,750 | -0.06(-0.16%) |
Jul 09, 2021 | 37.51 | 37.78 | 36.84 | 37.52 | 565,517 | -0.15(-0.40%) |
Jul 08, 2021 | 36.29 | 37.67 | 36.13 | 37.67 | 444,732 | +0.64(+1.73%) |
Jul 07, 2021 | 35.80 | 37.18 | 35.66 | 37.03 | 538,263 | +1.37(+3.84%) |
Jul 06, 2021 | 35.50 | 35.78 | 34.22 | 35.66 | 1,609,594 | -4.68(-11.60%) |
Jul 02, 2021 | 39.35 | 40.62 | 38.62 | 40.34 | 760,903 | +1.63(+4.21%) |
Jul 01, 2021 | 39.27 | 39.27 | 37.87 | 38.71 | 1,241,151 | -0.56(-1.43%) |
Jun 30, 2021 | 36.92 | 40.69 | 36.92 | 39.27 | 3,063,681 | +6.04(+18.18%) |
Jun 29, 2021 | 33.00 | 33.61 | 32.79 | 33.23 | 1,297,187 | -0.27(-0.81%) |
Jun 28, 2021 | 32.40 | 33.67 | 32.31 | 33.50 | 672,005 | +0.75(+2.29%) |
Jun 25, 2021 | 31.50 | 33.00 | 31.12 | 32.75 | 596,772 | +1.14(+3.61%) |
Jun 24, 2021 | 29.50 | 31.71 | 29.15 | 31.61 | 583,435 | +1.59(+5.30%) |
Jun 23, 2021 | 26.77 | 30.89 | 26.77 | 30.02 | 1,027,119 | +4.13(+15.95%) |
Jun 22, 2021 | 27.20 | 27.55 | 25.83 | 25.89 | 934,077 | -0.35(-1.33%) |
Jun 21, 2021 | 29.19 | 29.20 | 26.09 | 26.24 | 702,105 | -2.96(-10.14%) |
Jun 18, 2021 | 28.13 | 29.37 | 27.88 | 29.20 | 1,076,366 | +0.84(+2.96%) |
Jun 17, 2021 | 28.09 | 28.45 | 27.50 | 28.36 | 230,048 | +0.24(+0.85%) |
Jun 16, 2021 | 29.76 | 29.76 | 28.00 | 28.12 | 143,206 | -1.61(-5.42%) |
Jun 15, 2021 | 29.96 | 30.54 | 29.35 | 29.73 | 119,523 | -0.29(-0.97%) |
Jun 14, 2021 | 30.43 | 30.43 | 29.88 | 30.02 | 245,967 | -0.53(-1.73%) |
Jun 11, 2021 | 30.76 | 30.82 | 30.34 | 30.55 | 174,246 | -0.21(-0.68%) |
Jun 10, 2021 | 30.51 | 30.97 | 30.43 | 30.76 | 189,496 | +0.22(+0.72%) |
Jun 09, 2021 | 30.58 | 30.77 | 30.24 | 30.54 | 196,225 | +0.04(+0.13%) |
Jun 08, 2021 | 30.65 | 30.88 | 30.15 | 30.50 | 217,946 | -0.03(-0.10%) |
Jun 07, 2021 | 30.16 | 30.83 | 29.80 | 30.53 | 158,236 | +0.44(+1.46%) |
Jun 04, 2021 | 30.33 | 30.45 | 29.76 | 30.09 | 257,141 | -0.22(-0.73%) |
Jun 03, 2021 | 30.12 | 30.43 | 29.80 | 30.31 | 168,289 | -0.15(-0.49%) |
Jun 02, 2021 | 29.99 | 30.71 | 29.26 | 30.46 | 445,193 | +0.57(+1.91%) |
Jun 01, 2021 | 30.00 | 30.29 | 29.23 | 29.89 | 417,745 | +0.14(+0.47%) |
May 28, 2021 | 29.27 | 29.98 | 28.75 | 29.75 | 188,045 | +0.43(+1.47%) |
May 27, 2021 | 28.04 | 29.39 | 28.04 | 29.32 | 708,938 | +1.23(+4.38%) |
May 26, 2021 | 27.07 | 28.40 | 27.07 | 28.09 | 250,163 | +1.04(+3.84%) |
May 25, 2021 | 27.54 | 27.55 | 26.52 | 27.05 | 180,308 | -0.30(-1.10%) |
May 24, 2021 | 27.74 | 27.93 | 26.93 | 27.35 | 158,497 | -0.19(-0.69%) |
May 21, 2021 | 28.00 | 28.17 | 27.30 | 27.54 | 125,012 | -0.26(-0.94%) |
May 20, 2021 | 26.59 | 28.32 | 26.59 | 27.80 | 225,396 | +1.28(+4.83%) |
May 19, 2021 | 26.03 | 26.99 | 25.55 | 26.52 | 136,302 | +0.04(+0.15%) |
May 18, 2021 | 26.78 | 26.80 | 25.62 | 26.48 | 185,363 | -0.27(-1.01%) |
May 17, 2021 | 25.82 | 26.88 | 25.41 | 26.75 | 146,171 | +0.94(+3.64%) |
May 14, 2021 | 25.63 | 26.58 | 25.01 | 25.81 | 464,386 | +0.34(+1.33%) |
May 13, 2021 | 24.03 | 26.37 | 24.03 | 25.47 | 518,061 | +1.77(+7.47%) |
May 12, 2021 | 25.98 | 25.98 | 23.67 | 23.70 | 510,177 | -1.82(-7.13%) |
May 11, 2021 | 24.67 | 26.12 | 24.29 | 25.52 | 174,009 | +0.53(+2.12%) |
May 10, 2021 | 26.28 | 26.65 | 24.89 | 24.99 | 195,451 | -1.24(-4.73%) |
May 07, 2021 | 27.08 | 27.33 | 26.12 | 26.23 | 90,597 | -0.86(-3.17%) |
May 06, 2021 | 26.56 | 27.27 | 26.21 | 27.09 | 212,019 | +0.50(+1.88%) |
May 05, 2021 | 27.37 | 27.37 | 26.13 | 26.59 | 158,659 | -0.59(-2.17%) |
May 04, 2021 | 27.91 | 27.91 | 26.81 | 27.18 | 272,354 | -0.82(-2.93%) |