Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 47.46 | 47.66 | 45.32 | 46.57 | 531,168 | -1.29(-2.70%) |
Jul 29, 2021 | 48.20 | 48.48 | 47.28 | 47.86 | 349,538 | +0.23(+0.48%) |
Jul 28, 2021 | 46.89 | 48.22 | 45.99 | 47.63 | 307,861 | +1.41(+3.05%) |
Jul 27, 2021 | 47.66 | 47.66 | 45.05 | 46.22 | 402,416 | -2.09(-4.34%) |
Jul 26, 2021 | 47.82 | 49.14 | 47.73 | 48.31 | 410,228 | +0.49(+1.02%) |
Jul 23, 2021 | 48.70 | 48.70 | 46.72 | 47.83 | 313,180 | -0.35(-0.72%) |
Jul 22, 2021 | 49.42 | 49.54 | 47.08 | 48.17 | 496,555 | -0.36(-0.74%) |
Jul 21, 2021 | 47.14 | 48.90 | 46.92 | 48.53 | 576,945 | +2.32(+5.03%) |
Jul 20, 2021 | 44.06 | 46.37 | 43.21 | 46.21 | 581,345 | +1.97(+4.44%) |
Jul 19, 2021 | 43.97 | 44.50 | 42.41 | 44.24 | 980,908 | -1.80(-3.90%) |
Jul 16, 2021 | 48.93 | 48.95 | 45.67 | 46.04 | 536,227 | -2.25(-4.67%) |
Jul 15, 2021 | 49.66 | 51.29 | 47.78 | 48.29 | 590,530 | -1.90(-3.78%) |
Jul 14, 2021 | 54.69 | 54.69 | 49.96 | 50.19 | 960,433 | -3.86(-7.15%) |
Jul 13, 2021 | 54.01 | 55.11 | 53.61 | 54.05 | 585,854 | -0.09(-0.17%) |
Jul 12, 2021 | 54.24 | 54.94 | 53.62 | 54.14 | 477,180 | -0.90(-1.64%) |
Jul 09, 2021 | 54.89 | 55.11 | 53.62 | 55.05 | 543,228 | +0.85(+1.58%) |
Jul 08, 2021 | 52.70 | 54.79 | 52.57 | 54.19 | 512,240 | +0.47(+0.87%) |
Jul 07, 2021 | 54.70 | 55.95 | 53.08 | 53.73 | 575,423 | -1.12(-2.05%) |
Jul 06, 2021 | 56.94 | 57.13 | 53.56 | 54.85 | 779,512 | -1.83(-3.22%) |
Jul 02, 2021 | 55.89 | 57.18 | 55.80 | 56.67 | 554,949 | +0.20(+0.35%) |
Jul 01, 2021 | 56.15 | 56.59 | 54.01 | 56.48 | 905,101 | +2.31(+4.27%) |
Jun 30, 2021 | 53.16 | 54.83 | 53.06 | 54.16 | 627,064 | +0.93(+1.75%) |
Jun 29, 2021 | 53.34 | 54.36 | 52.77 | 53.23 | 669,372 | +0.17(+0.32%) |
Jun 28, 2021 | 54.12 | 54.12 | 51.43 | 53.06 | 1,175,547 | -1.40(-2.57%) |
Jun 25, 2021 | 53.98 | 54.62 | 53.12 | 54.46 | 5,803,113 | +1.09(+2.05%) |
Jun 24, 2021 | 51.98 | 53.54 | 51.44 | 53.37 | 913,948 | +1.85(+3.58%) |
Jun 23, 2021 | 52.27 | 52.89 | 51.00 | 51.52 | 643,971 | -0.70(-1.35%) |
Jun 22, 2021 | 53.57 | 53.77 | 51.47 | 52.23 | 502,053 | -1.38(-2.57%) |
Jun 21, 2021 | 52.70 | 54.26 | 52.21 | 53.61 | 748,434 | +1.08(+2.06%) |
Jun 18, 2021 | 49.63 | 52.53 | 49.21 | 52.52 | 1,869,350 | +1.79(+3.52%) |
Jun 17, 2021 | 50.65 | 51.51 | 48.40 | 50.74 | 924,895 | -0.40(-0.78%) |
Jun 16, 2021 | 50.92 | 51.54 | 50.36 | 51.13 | 661,652 | -0.13(-0.25%) |
Jun 15, 2021 | 51.22 | 52.06 | 50.30 | 51.26 | 658,464 | +0.63(+1.24%) |
Jun 14, 2021 | 51.15 | 51.57 | 50.01 | 50.64 | 537,426 | -0.05(-0.10%) |
Jun 11, 2021 | 49.92 | 51.16 | 49.79 | 50.69 | 446,041 | +1.23(+2.49%) |
Jun 10, 2021 | 50.69 | 50.76 | 47.87 | 49.46 | 604,159 | -0.11(-0.22%) |
Jun 09, 2021 | 50.82 | 51.07 | 49.22 | 49.56 | 375,357 | -0.87(-1.73%) |
Jun 08, 2021 | 50.53 | 51.46 | 49.36 | 50.44 | 520,449 | -0.22(-0.43%) |
Jun 07, 2021 | 49.70 | 51.80 | 49.70 | 50.66 | 738,423 | +1.18(+2.39%) |
Jun 04, 2021 | 48.41 | 49.61 | 47.56 | 49.48 | 462,421 | +1.37(+2.85%) |
Jun 03, 2021 | 48.12 | 49.34 | 47.43 | 48.11 | 853,781 | -0.11(-0.23%) |
Jun 02, 2021 | 48.84 | 49.21 | 47.99 | 48.21 | 648,189 | -0.67(-1.36%) |
Jun 01, 2021 | 46.67 | 49.00 | 46.22 | 48.88 | 1,001,619 | +3.42(+7.51%) |
May 28, 2021 | 45.24 | 45.63 | 44.53 | 45.46 | 377,234 | +0.53(+1.17%) |
May 27, 2021 | 43.85 | 45.04 | 43.44 | 44.94 | 1,162,021 | +0.92(+2.10%) |
May 26, 2021 | 42.30 | 44.67 | 42.01 | 44.01 | 676,737 | +1.72(+4.06%) |
May 25, 2021 | 42.31 | 43.23 | 41.86 | 42.30 | 650,221 | -0.01(-0.02%) |
May 24, 2021 | 41.41 | 42.92 | 40.87 | 42.31 | 1,172,054 | +1.37(+3.35%) |
May 21, 2021 | 40.62 | 41.94 | 40.17 | 40.94 | 512,027 | +0.97(+2.43%) |
May 20, 2021 | 38.79 | 40.69 | 37.61 | 39.96 | 921,949 | +1.35(+3.50%) |
May 19, 2021 | 37.54 | 38.79 | 36.55 | 38.61 | 681,244 | +0.30(+0.78%) |
May 18, 2021 | 38.23 | 39.74 | 38.04 | 38.32 | 846,918 | -0.10(-0.26%) |
May 17, 2021 | 37.74 | 38.58 | 37.29 | 38.41 | 392,047 | +0.34(+0.89%) |
May 14, 2021 | 38.24 | 39.76 | 37.89 | 38.08 | 510,624 | +0.42(+1.11%) |
May 13, 2021 | 39.34 | 40.66 | 37.45 | 37.66 | 882,650 | -2.49(-6.21%) |
May 12, 2021 | 39.09 | 41.97 | 38.85 | 40.15 | 656,912 | +1.48(+3.83%) |
May 11, 2021 | 39.39 | 40.64 | 37.88 | 38.67 | 650,521 | -1.78(-4.39%) |
May 10, 2021 | 42.26 | 42.45 | 39.78 | 40.45 | 1,004,163 | -1.08(-2.61%) |
May 07, 2021 | 40.71 | 42.11 | 40.22 | 41.53 | 1,179,408 | +0.92(+2.27%) |
May 06, 2021 | 40.71 | 41.06 | 39.46 | 40.61 | 859,756 | +0.82(+2.07%) |
May 05, 2021 | 40.61 | 41.15 | 39.32 | 39.78 | 947,795 | -0.68(-1.67%) |
May 04, 2021 | 40.76 | 41.07 | 39.42 | 40.46 | 377,650 | -0.16(-0.39%) |