Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.36 | 40.08 | 38.46 | 38.76 | 78,437 | -1.08(-2.71%) |
Jul 29, 2021 | 40.56 | 41.16 | 39.36 | 39.84 | 61,747 | -0.84(-2.06%) |
Jul 28, 2021 | 39.12 | 40.92 | 39.12 | 40.68 | 61,328 | +1.44(+3.67%) |
Jul 27, 2021 | 39.96 | 39.96 | 38.11 | 39.24 | 73,111 | -0.60(-1.51%) |
Jul 26, 2021 | 39.84 | 40.82 | 39.18 | 39.84 | 82,512 | +0.12(+0.30%) |
Jul 23, 2021 | 42.00 | 42.00 | 39.60 | 39.72 | 99,740 | -2.04(-4.89%) |
Jul 22, 2021 | 42.48 | 42.84 | 41.34 | 41.76 | 80,726 | -1.08(-2.52%) |
Jul 21, 2021 | 44.52 | 44.98 | 41.88 | 42.84 | 100,229 | -1.32(-2.99%) |
Jul 20, 2021 | 41.88 | 44.40 | 41.52 | 44.16 | 141,800 | +2.76(+6.67%) |
Jul 19, 2021 | 40.80 | 42.24 | 39.72 | 41.40 | 115,430 | -0.48(-1.15%) |
Jul 16, 2021 | 42.48 | 43.08 | 41.64 | 41.88 | 73,371 | -0.48(-1.13%) |
Jul 15, 2021 | 42.00 | 42.54 | 41.40 | 42.36 | 110,898 | +0.24(+0.57%) |
Jul 14, 2021 | 44.28 | 44.40 | 42.12 | 42.12 | 106,004 | -1.92(-4.36%) |
Jul 13, 2021 | 45.60 | 45.60 | 43.80 | 44.04 | 91,310 | -1.32(-2.91%) |
Jul 12, 2021 | 45.24 | 45.78 | 44.46 | 45.36 | 116,807 | +0.00(+0.00%) |
Jul 09, 2021 | 44.76 | 45.60 | 44.40 | 45.36 | 59,197 | +1.32(+3.00%) |
Jul 08, 2021 | 42.72 | 45.12 | 41.76 | 44.04 | 273,137 | -0.12(-0.27%) |
Jul 07, 2021 | 46.92 | 47.16 | 43.80 | 44.16 | 148,203 | -3.12(-6.60%) |
Jul 06, 2021 | 46.80 | 47.46 | 45.84 | 47.28 | 135,701 | +0.24(+0.51%) |
Jul 02, 2021 | 49.08 | 49.08 | 45.60 | 47.04 | 127,418 | -1.80(-3.69%) |
Jul 01, 2021 | 49.68 | 49.80 | 47.88 | 48.84 | 197,308 | +0.00(+0.00%) |
Jun 30, 2021 | 48.72 | 50.04 | 48.12 | 48.84 | 190,581 | +0.12(+0.25%) |
Jun 29, 2021 | 49.08 | 50.04 | 48.48 | 48.72 | 96,348 | -1.20(-2.40%) |
Jun 28, 2021 | 52.20 | 52.92 | 49.32 | 49.92 | 168,437 | -1.80(-3.48%) |
Jun 25, 2021 | 53.04 | 53.22 | 51.60 | 51.72 | 517,510 | -1.44(-2.71%) |
Jun 24, 2021 | 50.88 | 53.88 | 50.54 | 53.16 | 142,201 | +2.04(+3.99%) |
Jun 23, 2021 | 50.40 | 51.96 | 48.48 | 51.12 | 326,588 | -0.24(-0.47%) |
Jun 22, 2021 | 58.44 | 58.44 | 51.00 | 51.36 | 404,099 | -6.84(-11.75%) |
Jun 21, 2021 | 57.06 | 58.56 | 56.04 | 58.20 | 227,064 | +0.96(+1.68%) |
Jun 18, 2021 | 56.52 | 57.48 | 54.60 | 57.24 | 784,012 | +0.00(+0.00%) |
Jun 17, 2021 | 56.04 | 58.20 | 56.04 | 57.24 | 196,066 | +1.32(+2.36%) |
Jun 16, 2021 | 55.80 | 57.24 | 54.12 | 55.92 | 180,266 | -0.12(-0.21%) |
Jun 15, 2021 | 57.84 | 57.84 | 54.24 | 56.04 | 292,588 | -0.72(-1.27%) |
Jun 14, 2021 | 55.68 | 59.22 | 55.32 | 56.76 | 385,488 | +2.76(+5.11%) |
Jun 11, 2021 | 52.68 | 54.24 | 51.96 | 54.00 | 232,627 | +1.20(+2.27%) |
Jun 10, 2021 | 51.60 | 52.86 | 50.58 | 52.80 | 166,788 | +1.20(+2.33%) |
Jun 09, 2021 | 50.16 | 53.16 | 49.92 | 51.60 | 195,904 | +1.68(+3.37%) |
Jun 08, 2021 | 51.12 | 51.24 | 49.20 | 49.92 | 173,850 | -0.96(-1.89%) |
Jun 07, 2021 | 47.64 | 51.12 | 47.64 | 50.88 | 322,810 | +2.88(+6.00%) |
Jun 04, 2021 | 47.40 | 48.36 | 47.40 | 48.00 | 164,158 | +0.72(+1.52%) |
Jun 03, 2021 | 47.04 | 47.94 | 46.56 | 47.28 | 127,282 | -0.12(-0.25%) |
Jun 02, 2021 | 47.40 | 48.18 | 46.32 | 47.40 | 200,118 | +0.00(+0.00%) |
Jun 01, 2021 | 46.80 | 48.36 | 46.44 | 47.40 | 163,779 | +0.96(+2.07%) |
May 28, 2021 | 48.12 | 49.32 | 46.20 | 46.44 | 349,555 | -1.56(-3.25%) |
May 27, 2021 | 48.72 | 48.72 | 46.14 | 48.00 | 267,437 | -0.24(-0.50%) |
May 26, 2021 | 47.40 | 48.72 | 46.80 | 48.24 | 348,574 | +1.80(+3.88%) |
May 25, 2021 | 47.76 | 48.60 | 45.96 | 46.44 | 583,951 | -1.32(-2.76%) |
May 24, 2021 | 39.36 | 48.96 | 39.09 | 47.76 | 2,312,516 | +9.48(+24.76%) |
May 21, 2021 | 38.52 | 39.48 | 37.93 | 38.28 | 124,282 | +0.00(+0.00%) |
May 20, 2021 | 37.56 | 38.76 | 36.73 | 38.28 | 143,541 | +0.72(+1.92%) |
May 19, 2021 | 35.40 | 38.52 | 35.40 | 37.56 | 211,122 | +1.32(+3.64%) |
May 18, 2021 | 35.88 | 36.66 | 35.28 | 36.24 | 154,691 | +0.96(+2.72%) |
May 17, 2021 | 34.80 | 36.60 | 34.80 | 35.28 | 94,308 | +0.00(+0.00%) |
May 14, 2021 | 33.60 | 35.40 | 33.38 | 35.28 | 87,652 | +1.68(+5.00%) |
May 13, 2021 | 34.80 | 34.80 | 32.52 | 33.60 | 140,499 | +0.00(+0.00%) |
May 12, 2021 | 35.28 | 35.76 | 33.12 | 33.60 | 154,092 | -2.16(-6.04%) |
May 11, 2021 | 34.20 | 36.48 | 33.88 | 35.76 | 155,336 | +0.36(+1.02%) |
May 10, 2021 | 33.84 | 35.40 | 33.48 | 35.40 | 508,877 | +1.20(+3.51%) |
May 07, 2021 | 34.08 | 34.80 | 32.40 | 34.20 | 368,608 | +0.00(+0.00%) |
May 06, 2021 | 34.80 | 35.08 | 33.24 | 34.20 | 221,345 | -1.32(-3.72%) |
May 05, 2021 | 35.52 | 36.96 | 35.04 | 35.52 | 111,453 | +0.36(+1.02%) |
May 04, 2021 | 37.08 | 37.20 | 35.04 | 35.16 | 166,186 | -2.28(-6.09%) |