Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 49.13 | 51.57 | 48.27 | 50.10 | 172,703 | +0.38(+0.76%) |
Jul 29, 2021 | 53.70 | 53.70 | 49.44 | 49.72 | 312,004 | -3.02(-5.73%) |
Jul 28, 2021 | 47.89 | 52.98 | 47.89 | 52.74 | 357,384 | +4.54(+9.42%) |
Jul 27, 2021 | 50.51 | 50.54 | 45.09 | 48.20 | 440,464 | -3.28(-6.37%) |
Jul 26, 2021 | 52.63 | 54.91 | 50.51 | 51.48 | 295,316 | -0.47(-0.90%) |
Jul 23, 2021 | 51.48 | 52.65 | 50.00 | 51.95 | 208,784 | +0.61(+1.19%) |
Jul 22, 2021 | 51.71 | 53.60 | 49.35 | 51.34 | 239,959 | -0.56(-1.08%) |
Jul 21, 2021 | 50.12 | 53.43 | 48.78 | 51.90 | 632,080 | +2.33(+4.70%) |
Jul 20, 2021 | 49.71 | 52.42 | 49.15 | 49.57 | 471,588 | -0.43(-0.86%) |
Jul 19, 2021 | 51.25 | 52.48 | 49.30 | 50.00 | 451,122 | -0.95(-1.86%) |
Jul 16, 2021 | 52.30 | 53.38 | 50.63 | 50.95 | 347,875 | -0.81(-1.56%) |
Jul 15, 2021 | 53.67 | 54.07 | 49.75 | 51.76 | 438,155 | -1.86(-3.47%) |
Jul 14, 2021 | 53.49 | 56.32 | 52.34 | 53.62 | 548,884 | +1.28(+2.45%) |
Jul 13, 2021 | 56.94 | 57.26 | 52.13 | 52.34 | 399,311 | -2.05(-3.77%) |
Jul 12, 2021 | 61.25 | 61.35 | 53.24 | 54.39 | 686,568 | -4.85(-8.19%) |
Jul 09, 2021 | 55.20 | 67.08 | 55.20 | 59.24 | 1,615,159 | +4.02(+7.28%) |
Jul 08, 2021 | 51.01 | 56.55 | 49.02 | 55.22 | 352,282 | +1.96(+3.68%) |
Jul 07, 2021 | 55.89 | 57.27 | 52.47 | 53.26 | 331,655 | -2.45(-4.40%) |
Jul 06, 2021 | 55.34 | 56.25 | 51.71 | 55.71 | 349,782 | +0.24(+0.43%) |
Jul 02, 2021 | 53.33 | 56.02 | 51.71 | 55.47 | 407,944 | +2.69(+5.10%) |
Jul 01, 2021 | 51.19 | 53.25 | 50.02 | 52.78 | 537,689 | +1.37(+2.66%) |
Jun 30, 2021 | 48.64 | 52.03 | 47.77 | 51.41 | 597,073 | +2.90(+5.98%) |
Jun 29, 2021 | 48.51 | 49.85 | 47.01 | 48.51 | 233,253 | -0.22(-0.45%) |
Jun 28, 2021 | 47.22 | 52.18 | 46.91 | 48.73 | 400,357 | +1.87(+3.99%) |
Jun 25, 2021 | 48.92 | 49.45 | 46.28 | 46.86 | 1,580,510 | -2.01(-4.11%) |
Jun 24, 2021 | 50.00 | 53.73 | 48.32 | 48.87 | 696,618 | +0.76(+1.58%) |
Jun 23, 2021 | 45.88 | 49.73 | 45.41 | 48.11 | 352,596 | +2.78(+6.13%) |
Jun 22, 2021 | 49.11 | 49.46 | 44.84 | 45.33 | 707,198 | -4.08(-8.26%) |
Jun 21, 2021 | 50.48 | 50.82 | 48.02 | 49.41 | 474,363 | -1.60(-3.14%) |
Jun 18, 2021 | 49.51 | 53.28 | 48.86 | 51.01 | 1,131,750 | +2.29(+4.70%) |
Jun 17, 2021 | 56.27 | 57.15 | 46.30 | 48.72 | 1,044,914 | -8.93(-15.49%) |
Jun 16, 2021 | 51.73 | 59.74 | 51.28 | 57.65 | 944,568 | +5.68(+10.93%) |
Jun 15, 2021 | 48.22 | 52.41 | 47.81 | 51.97 | 621,284 | +4.32(+9.07%) |
Jun 14, 2021 | 45.89 | 48.42 | 45.63 | 47.65 | 568,964 | +2.56(+5.68%) |
Jun 11, 2021 | 46.49 | 46.61 | 42.19 | 45.09 | 763,934 | +0.57(+1.28%) |
Jun 10, 2021 | 39.72 | 45.62 | 39.12 | 44.52 | 736,654 | +5.58(+14.33%) |
Jun 09, 2021 | 39.99 | 40.00 | 38.29 | 38.94 | 477,572 | -0.48(-1.22%) |
Jun 08, 2021 | 37.23 | 39.60 | 34.63 | 39.42 | 965,779 | +2.19(+5.88%) |
Jun 07, 2021 | 28.55 | 37.85 | 28.50 | 37.23 | 1,628,204 | +8.58(+29.95%) |
Jun 04, 2021 | 28.95 | 29.50 | 28.40 | 28.65 | 486,095 | -0.03(-0.10%) |
Jun 03, 2021 | 28.50 | 29.88 | 28.15 | 28.68 | 270,701 | +0.56(+1.99%) |
Jun 02, 2021 | 27.57 | 28.28 | 27.16 | 28.12 | 205,684 | +0.68(+2.48%) |
Jun 01, 2021 | 29.13 | 29.46 | 27.17 | 27.44 | 354,977 | -1.73(-5.93%) |
May 28, 2021 | 30.62 | 31.05 | 29.01 | 29.17 | 218,201 | -1.26(-4.14%) |
May 27, 2021 | 26.47 | 30.62 | 26.07 | 30.43 | 745,871 | +3.77(+14.14%) |
May 26, 2021 | 26.00 | 26.77 | 25.80 | 26.66 | 353,832 | +1.40(+5.54%) |
May 25, 2021 | 25.26 | 25.74 | 24.60 | 25.26 | 218,182 | +0.21(+0.84%) |
May 24, 2021 | 24.64 | 25.64 | 24.35 | 25.05 | 225,584 | +0.63(+2.58%) |
May 21, 2021 | 23.50 | 25.19 | 22.96 | 24.42 | 243,112 | +1.25(+5.39%) |
May 20, 2021 | 24.07 | 24.29 | 22.75 | 23.17 | 191,537 | -0.80(-3.34%) |
May 19, 2021 | 23.63 | 24.19 | 23.25 | 23.97 | 223,637 | +0.14(+0.59%) |
May 18, 2021 | 22.84 | 24.50 | 22.84 | 23.83 | 303,733 | +0.83(+3.61%) |
May 17, 2021 | 22.58 | 23.45 | 22.11 | 23.00 | 357,865 | +0.02(+0.09%) |
May 14, 2021 | 21.63 | 23.24 | 21.30 | 22.98 | 219,547 | +1.35(+6.24%) |
May 13, 2021 | 22.08 | 22.70 | 21.36 | 21.63 | 344,902 | -0.22(-1.01%) |
May 12, 2021 | 22.94 | 23.38 | 21.48 | 21.85 | 473,135 | -1.12(-4.88%) |
May 11, 2021 | 22.73 | 23.53 | 21.94 | 22.97 | 339,366 | -0.42(-1.80%) |
May 10, 2021 | 24.60 | 24.65 | 23.00 | 23.39 | 291,211 | -1.23(-5.00%) |
May 07, 2021 | 23.77 | 25.45 | 23.74 | 24.62 | 276,345 | +0.96(+4.06%) |
May 06, 2021 | 23.94 | 24.07 | 23.09 | 23.66 | 388,287 | -0.45(-1.87%) |
May 05, 2021 | 24.73 | 25.01 | 23.82 | 24.11 | 456,888 | -0.64(-2.59%) |
May 04, 2021 | 26.93 | 26.93 | 24.65 | 24.75 | 587,315 | -2.29(-8.47%) |