Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 50.20 | 51.20 | 48.60 | 51.20 | 5,615 | +1.10(+2.20%) |
Jul 29, 2021 | 51.50 | 51.90 | 48.60 | 50.10 | 7,778 | -1.30(-2.53%) |
Jul 28, 2021 | 50.70 | 51.40 | 48.97 | 51.40 | 13,542 | +1.40(+2.80%) |
Jul 27, 2021 | 50.40 | 51.20 | 48.90 | 50.00 | 3,605 | -2.00(-3.85%) |
Jul 26, 2021 | 54.70 | 54.70 | 50.00 | 52.00 | 4,625 | -0.30(-0.57%) |
Jul 23, 2021 | 49.30 | 52.50 | 48.00 | 52.30 | 4,478 | +3.20(+6.52%) |
Jul 22, 2021 | 49.40 | 50.30 | 47.70 | 49.10 | 3,001 | -0.30(-0.61%) |
Jul 21, 2021 | 50.00 | 50.00 | 47.07 | 49.40 | 4,686 | +0.90(+1.86%) |
Jul 20, 2021 | 47.70 | 48.81 | 46.70 | 48.50 | 3,997 | +1.80(+3.85%) |
Jul 19, 2021 | 49.90 | 50.00 | 45.25 | 46.70 | 7,755 | -4.70(-9.14%) |
Jul 16, 2021 | 51.20 | 51.80 | 50.77 | 51.40 | 3,073 | -0.10(-0.19%) |
Jul 15, 2021 | 51.40 | 53.50 | 51.30 | 51.50 | 8,995 | -0.20(-0.39%) |
Jul 14, 2021 | 51.00 | 53.50 | 51.00 | 51.70 | 14,119 | +0.80(+1.57%) |
Jul 13, 2021 | 50.60 | 51.70 | 50.20 | 50.90 | 3,333 | -0.20(-0.39%) |
Jul 12, 2021 | 49.40 | 51.90 | 49.40 | 51.10 | 2,617 | +0.90(+1.79%) |
Jul 09, 2021 | 50.50 | 50.50 | 49.10 | 50.20 | 3,895 | -0.20(-0.40%) |
Jul 08, 2021 | 49.30 | 50.70 | 47.50 | 50.40 | 22,626 | -0.70(-1.37%) |
Jul 07, 2021 | 52.50 | 52.50 | 48.00 | 51.10 | 13,139 | -0.70(-1.35%) |
Jul 06, 2021 | 54.80 | 54.80 | 50.00 | 51.80 | 28,635 | -1.70(-3.18%) |
Jul 02, 2021 | 50.80 | 53.50 | 50.70 | 53.50 | 11,465 | +2.70(+5.31%) |
Jul 01, 2021 | 53.10 | 53.96 | 50.50 | 50.80 | 2,279 | -2.30(-4.33%) |
Jun 30, 2021 | 53.80 | 54.40 | 50.99 | 53.10 | 4,468 | -0.40(-0.75%) |
Jun 29, 2021 | 54.20 | 54.30 | 52.50 | 53.50 | 3,195 | -0.20(-0.37%) |
Jun 28, 2021 | 52.00 | 53.70 | 51.45 | 53.70 | 3,770 | +3.00(+5.92%) |
Jun 25, 2021 | 52.00 | 52.00 | 50.14 | 50.70 | 3,000 | -1.70(-3.24%) |
Jun 24, 2021 | 52.70 | 54.00 | 51.00 | 52.40 | 7,829 | -0.40(-0.76%) |
Jun 23, 2021 | 53.00 | 54.90 | 52.50 | 52.80 | 3,408 | -0.30(-0.56%) |
Jun 22, 2021 | 56.10 | 57.00 | 53.10 | 53.10 | 3,688 | -2.90(-5.18%) |
Jun 21, 2021 | 57.70 | 58.35 | 55.60 | 56.00 | 6,403 | +0.40(+0.72%) |
Jun 18, 2021 | 56.40 | 56.60 | 54.10 | 55.60 | 15,379 | +0.90(+1.65%) |
Jun 17, 2021 | 56.80 | 56.80 | 54.00 | 54.70 | 3,996 | -1.10(-1.97%) |
Jun 16, 2021 | 55.80 | 57.99 | 55.00 | 55.80 | 4,507 | +0.70(+1.27%) |
Jun 15, 2021 | 60.20 | 60.90 | 55.10 | 55.10 | 9,363 | -5.30(-8.77%) |
Jun 14, 2021 | 63.00 | 63.50 | 58.80 | 60.40 | 19,215 | -1.10(-1.79%) |
Jun 11, 2021 | 61.50 | 63.30 | 60.51 | 61.50 | 17,432 | +1.60(+2.67%) |
Jun 10, 2021 | 58.80 | 61.50 | 58.80 | 59.90 | 24,042 | +1.60(+2.74%) |
Jun 09, 2021 | 57.60 | 59.50 | 55.84 | 58.30 | 13,569 | +1.30(+2.28%) |
Jun 08, 2021 | 54.90 | 57.60 | 53.20 | 57.00 | 14,997 | +1.50(+2.70%) |
Jun 07, 2021 | 58.30 | 58.30 | 52.00 | 55.50 | 21,686 | +4.40(+8.61%) |
Jun 04, 2021 | 45.50 | 51.90 | 45.00 | 51.10 | 15,664 | +5.80(+12.80%) |
Jun 03, 2021 | 43.40 | 46.20 | 43.40 | 45.30 | 7,328 | +0.40(+0.89%) |
Jun 02, 2021 | 44.70 | 45.10 | 42.50 | 44.90 | 7,980 | +0.40(+0.90%) |
Jun 01, 2021 | 45.70 | 45.90 | 44.00 | 44.50 | 3,607 | +0.50(+1.14%) |
May 28, 2021 | 45.90 | 46.90 | 43.90 | 44.00 | 5,347 | -1.70(-3.72%) |
May 27, 2021 | 45.80 | 46.40 | 43.30 | 45.70 | 3,730 | +0.60(+1.33%) |
May 26, 2021 | 45.40 | 46.00 | 44.40 | 45.10 | 2,719 | +0.90(+2.04%) |
May 25, 2021 | 45.50 | 46.90 | 44.10 | 44.20 | 5,499 | -1.80(-3.91%) |
May 24, 2021 | 46.90 | 46.90 | 45.10 | 46.00 | 2,240 | -0.70(-1.50%) |
May 21, 2021 | 47.50 | 47.90 | 44.96 | 46.70 | 3,665 | -0.60(-1.27%) |
May 20, 2021 | 46.00 | 48.30 | 45.65 | 47.30 | 5,098 | +1.30(+2.83%) |
May 19, 2021 | 45.20 | 48.40 | 44.50 | 46.00 | 9,211 | -2.90(-5.93%) |
May 18, 2021 | 48.40 | 49.00 | 47.00 | 48.90 | 4,570 | +1.10(+2.30%) |
May 17, 2021 | 50.00 | 50.00 | 45.90 | 47.80 | 8,671 | +0.40(+0.84%) |
May 14, 2021 | 48.80 | 48.80 | 45.00 | 47.40 | 7,151 | +1.10(+2.38%) |
May 13, 2021 | 42.40 | 48.50 | 42.40 | 46.30 | 8,994 | +4.10(+9.72%) |
May 12, 2021 | 46.20 | 48.20 | 40.30 | 42.20 | 21,793 | -4.10(-8.86%) |
May 11, 2021 | 48.50 | 49.42 | 45.00 | 46.30 | 15,893 | -2.60(-5.32%) |
May 10, 2021 | 52.50 | 53.00 | 47.50 | 48.90 | 25,421 | -0.90(-1.81%) |
May 07, 2021 | 56.00 | 56.00 | 47.04 | 49.80 | 22,642 | -2.60(-4.96%) |
May 06, 2021 | 52.60 | 54.00 | 48.73 | 52.40 | 24,926 | -1.90(-3.50%) |
May 05, 2021 | 57.50 | 57.50 | 50.00 | 54.30 | 77,699 | -9.90(-15.42%) |
May 04, 2021 | 67.60 | 67.60 | 60.90 | 64.20 | 4,232 | -3.30(-4.89%) |