Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 43.93 | 44.05 | 42.80 | 43.03 | 222,745 | -0.90(-2.05%) |
Jul 29, 2021 | 44.47 | 44.80 | 43.63 | 43.93 | 183,415 | -0.54(-1.21%) |
Jul 28, 2021 | 43.32 | 44.98 | 43.10 | 44.47 | 563,746 | +2.82(+6.77%) |
Jul 27, 2021 | 41.55 | 43.55 | 38.99 | 41.65 | 1,570,927 | -2.28(-5.19%) |
Jul 26, 2021 | 45.00 | 46.48 | 43.67 | 43.93 | 667,444 | -3.85(-8.06%) |
Jul 23, 2021 | 47.50 | 47.90 | 45.45 | 47.78 | 357,367 | -1.27(-2.59%) |
Jul 22, 2021 | 47.92 | 49.49 | 46.71 | 49.05 | 248,032 | +1.45(+3.05%) |
Jul 21, 2021 | 45.81 | 47.66 | 44.55 | 47.60 | 389,237 | +1.77(+3.86%) |
Jul 20, 2021 | 44.16 | 45.91 | 43.71 | 45.83 | 657,547 | +1.96(+4.47%) |
Jul 19, 2021 | 40.62 | 44.93 | 40.54 | 43.87 | 1,125,915 | +3.17(+7.79%) |
Jul 16, 2021 | 39.52 | 40.70 | 39.40 | 40.70 | 215,010 | +1.32(+3.35%) |
Jul 15, 2021 | 40.34 | 40.34 | 39.06 | 39.38 | 241,315 | -0.58(-1.45%) |
Jul 14, 2021 | 40.10 | 40.84 | 39.60 | 39.96 | 363,739 | -0.04(-0.10%) |
Jul 13, 2021 | 39.81 | 40.44 | 39.32 | 40.00 | 366,606 | +0.19(+0.48%) |
Jul 12, 2021 | 40.77 | 40.94 | 39.75 | 39.81 | 161,326 | -0.55(-1.36%) |
Jul 09, 2021 | 39.50 | 40.43 | 39.00 | 40.36 | 144,369 | +0.78(+1.97%) |
Jul 08, 2021 | 38.22 | 39.58 | 37.70 | 39.58 | 140,421 | +0.33(+0.84%) |
Jul 07, 2021 | 40.08 | 40.76 | 38.93 | 39.25 | 321,996 | -0.11(-0.28%) |
Jul 06, 2021 | 39.60 | 39.60 | 37.10 | 39.36 | 438,920 | -1.65(-4.02%) |
Jul 02, 2021 | 40.64 | 41.39 | 40.47 | 41.01 | 262,533 | -0.77(-1.84%) |
Jul 01, 2021 | 41.05 | 42.74 | 40.50 | 41.78 | 450,301 | +0.73(+1.78%) |
Jun 30, 2021 | 40.78 | 41.45 | 40.10 | 41.05 | 228,605 | +0.23(+0.56%) |
Jun 29, 2021 | 41.00 | 41.73 | 40.62 | 40.82 | 240,834 | -0.27(-0.66%) |
Jun 28, 2021 | 40.54 | 41.38 | 40.17 | 41.09 | 272,896 | +0.98(+2.44%) |
Jun 25, 2021 | 40.33 | 40.58 | 39.73 | 40.11 | 262,339 | -0.23(-0.57%) |
Jun 24, 2021 | 41.06 | 41.53 | 39.91 | 40.34 | 329,087 | -0.55(-1.35%) |
Jun 23, 2021 | 39.99 | 41.59 | 39.81 | 40.89 | 373,316 | +1.18(+2.97%) |
Jun 22, 2021 | 39.46 | 39.98 | 38.42 | 39.71 | 272,879 | +0.66(+1.69%) |
Jun 21, 2021 | 38.03 | 39.58 | 37.65 | 39.05 | 685,097 | +1.06(+2.79%) |
Jun 18, 2021 | 39.15 | 40.30 | 37.96 | 37.99 | 1,540,267 | -0.77(-1.99%) |
Jun 17, 2021 | 38.96 | 40.03 | 38.32 | 38.76 | 549,172 | -0.17(-0.44%) |
Jun 16, 2021 | 38.38 | 39.08 | 38.38 | 38.93 | 245,647 | +0.09(+0.23%) |
Jun 15, 2021 | 40.44 | 40.48 | 38.40 | 38.84 | 394,395 | -1.60(-3.96%) |
Jun 14, 2021 | 39.95 | 40.70 | 39.89 | 40.44 | 292,081 | +0.54(+1.35%) |
Jun 11, 2021 | 41.41 | 41.54 | 39.39 | 39.90 | 326,582 | -1.19(-2.90%) |
Jun 10, 2021 | 40.74 | 41.60 | 40.18 | 41.09 | 252,437 | +0.14(+0.34%) |
Jun 09, 2021 | 39.65 | 41.78 | 39.61 | 40.95 | 766,123 | +2.05(+5.27%) |
Jun 08, 2021 | 39.11 | 40.24 | 38.63 | 38.90 | 358,118 | +0.16(+0.41%) |
Jun 07, 2021 | 38.46 | 39.78 | 38.30 | 38.74 | 1,036,751 | +0.07(+0.18%) |
Jun 04, 2021 | 39.63 | 39.82 | 38.38 | 38.67 | 257,560 | -1.07(-2.69%) |
Jun 03, 2021 | 39.20 | 40.19 | 38.61 | 39.74 | 371,425 | -0.49(-1.22%) |
Jun 02, 2021 | 38.90 | 40.44 | 38.45 | 40.23 | 417,630 | +1.47(+3.79%) |
Jun 01, 2021 | 40.01 | 42.00 | 38.60 | 38.76 | 600,372 | -0.61(-1.55%) |
May 28, 2021 | 38.49 | 39.50 | 37.90 | 39.37 | 696,845 | +0.88(+2.29%) |
May 27, 2021 | 38.42 | 38.68 | 36.90 | 38.49 | 514,629 | +0.95(+2.53%) |
May 26, 2021 | 37.37 | 38.78 | 36.77 | 37.54 | 346,923 | +0.97(+2.65%) |
May 25, 2021 | 38.73 | 38.78 | 36.36 | 36.57 | 664,743 | -2.18(-5.63%) |
May 24, 2021 | 40.33 | 40.39 | 38.60 | 38.75 | 380,721 | -1.10(-2.76%) |
May 21, 2021 | 39.90 | 40.24 | 37.54 | 39.85 | 1,008,593 | +1.92(+5.06%) |
May 20, 2021 | 36.64 | 37.98 | 35.00 | 37.93 | 736,159 | +1.99(+5.54%) |
May 19, 2021 | 35.00 | 37.81 | 35.00 | 35.94 | 1,377,359 | +0.64(+1.81%) |
May 18, 2021 | 31.15 | 35.72 | 31.15 | 35.30 | 2,491,800 | +4.40(+14.24%) |
May 17, 2021 | 30.74 | 31.85 | 29.61 | 30.90 | 1,005,113 | +1.30(+4.39%) |
May 14, 2021 | 31.05 | 32.50 | 29.13 | 29.60 | 2,397,891 | -1.42(-4.58%) |
May 13, 2021 | 30.35 | 31.25 | 30.35 | 31.02 | 492,016 | +0.67(+2.21%) |
May 12, 2021 | 29.29 | 30.97 | 29.29 | 30.35 | 574,289 | +0.83(+2.81%) |
May 11, 2021 | 28.59 | 29.59 | 28.36 | 29.52 | 184,228 | +0.18(+0.61%) |
May 10, 2021 | 28.82 | 29.66 | 28.26 | 29.34 | 112,713 | +0.76(+2.66%) |
May 07, 2021 | 28.33 | 28.74 | 27.98 | 28.58 | 87,753 | +0.74(+2.66%) |
May 06, 2021 | 29.55 | 30.09 | 27.71 | 27.84 | 259,230 | -2.58(-8.48%) |
May 05, 2021 | 30.55 | 30.96 | 30.09 | 30.42 | 257,224 | +0.05(+0.16%) |
May 04, 2021 | 31.00 | 31.16 | 29.65 | 30.37 | 267,340 | -0.79(-2.54%) |