Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 41.00 | 44.64 | 41.00 | 44.56 | 1,246,954 | +5.33(+13.59%) |
Jul 29, 2021 | 39.48 | 40.02 | 38.58 | 39.23 | 693,502 | -0.22(-0.56%) |
Jul 28, 2021 | 37.40 | 39.71 | 37.39 | 39.45 | 634,146 | +2.25(+6.05%) |
Jul 27, 2021 | 37.35 | 37.70 | 35.70 | 37.20 | 438,194 | -0.27(-0.72%) |
Jul 26, 2021 | 39.38 | 39.38 | 37.08 | 37.47 | 379,190 | -1.78(-4.54%) |
Jul 23, 2021 | 38.36 | 39.35 | 36.73 | 39.25 | 657,058 | +0.98(+2.56%) |
Jul 22, 2021 | 38.93 | 39.35 | 38.09 | 38.27 | 319,547 | -0.62(-1.59%) |
Jul 21, 2021 | 38.68 | 39.05 | 37.09 | 38.89 | 362,711 | +0.49(+1.28%) |
Jul 20, 2021 | 36.83 | 38.60 | 36.53 | 38.40 | 788,506 | +1.81(+4.95%) |
Jul 19, 2021 | 37.24 | 37.50 | 35.79 | 36.59 | 479,191 | -1.54(-4.04%) |
Jul 16, 2021 | 37.28 | 38.19 | 36.52 | 38.13 | 809,551 | +1.39(+3.78%) |
Jul 15, 2021 | 35.66 | 37.40 | 35.10 | 36.74 | 813,542 | +1.12(+3.14%) |
Jul 14, 2021 | 38.90 | 39.59 | 35.28 | 35.62 | 606,910 | -2.98(-7.72%) |
Jul 13, 2021 | 38.83 | 39.39 | 37.99 | 38.60 | 583,376 | -0.80(-2.03%) |
Jul 12, 2021 | 38.09 | 39.52 | 38.05 | 39.40 | 931,658 | +1.43(+3.77%) |
Jul 09, 2021 | 38.13 | 38.34 | 37.43 | 37.97 | 547,579 | +0.07(+0.18%) |
Jul 08, 2021 | 36.75 | 38.83 | 36.30 | 37.90 | 824,152 | -0.30(-0.79%) |
Jul 07, 2021 | 40.10 | 40.22 | 38.20 | 38.20 | 431,460 | -1.79(-4.48%) |
Jul 06, 2021 | 39.78 | 40.55 | 39.06 | 39.99 | 557,929 | +0.49(+1.24%) |
Jul 02, 2021 | 40.39 | 40.50 | 39.04 | 39.50 | 606,575 | -0.54(-1.35%) |
Jul 01, 2021 | 40.37 | 40.68 | 38.95 | 40.04 | 433,211 | +0.06(+0.15%) |
Jun 30, 2021 | 41.25 | 41.25 | 39.54 | 39.98 | 827,398 | -1.30(-3.15%) |
Jun 29, 2021 | 41.73 | 43.48 | 41.22 | 41.28 | 888,005 | -0.65(-1.55%) |
Jun 28, 2021 | 43.47 | 43.84 | 41.51 | 41.93 | 813,334 | -0.07(-0.17%) |
Jun 25, 2021 | 40.64 | 42.49 | 40.23 | 42.00 | 3,500,971 | +1.40(+3.45%) |
Jun 24, 2021 | 39.42 | 40.91 | 39.42 | 40.60 | 626,738 | +1.52(+3.89%) |
Jun 23, 2021 | 38.52 | 39.90 | 38.52 | 39.08 | 485,920 | +0.52(+1.35%) |
Jun 22, 2021 | 37.96 | 38.59 | 37.51 | 38.56 | 416,135 | +0.55(+1.45%) |
Jun 21, 2021 | 37.57 | 38.33 | 36.23 | 38.01 | 561,553 | +0.54(+1.44%) |
Jun 18, 2021 | 38.15 | 38.52 | 36.31 | 37.47 | 1,357,947 | -0.72(-1.89%) |
Jun 17, 2021 | 35.95 | 38.86 | 35.80 | 38.19 | 652,476 | +1.82(+5.00%) |
Jun 16, 2021 | 36.42 | 36.96 | 34.77 | 36.37 | 497,691 | -0.08(-0.22%) |
Jun 15, 2021 | 37.90 | 38.06 | 35.85 | 36.45 | 548,401 | -0.80(-2.15%) |
Jun 14, 2021 | 36.38 | 38.11 | 36.37 | 37.25 | 662,054 | +1.11(+3.07%) |
Jun 11, 2021 | 36.69 | 37.58 | 35.84 | 36.14 | 660,752 | -0.55(-1.50%) |
Jun 10, 2021 | 35.94 | 37.21 | 34.68 | 36.69 | 1,010,721 | +1.17(+3.29%) |
Jun 09, 2021 | 34.73 | 36.44 | 34.61 | 35.52 | 1,031,227 | +1.12(+3.26%) |
Jun 08, 2021 | 35.71 | 35.98 | 33.28 | 34.40 | 749,018 | -0.54(-1.55%) |
Jun 07, 2021 | 33.59 | 36.05 | 33.27 | 34.94 | 1,582,189 | +2.00(+6.07%) |
Jun 04, 2021 | 34.20 | 35.37 | 32.87 | 32.94 | 1,067,346 | -0.96(-2.83%) |
Jun 03, 2021 | 35.62 | 36.21 | 33.84 | 33.90 | 1,034,772 | -2.17(-6.02%) |
Jun 02, 2021 | 36.39 | 37.08 | 35.40 | 36.07 | 899,196 | -0.53(-1.45%) |
Jun 01, 2021 | 39.17 | 39.79 | 35.94 | 36.60 | 737,487 | -2.45(-6.27%) |
May 28, 2021 | 39.86 | 41.76 | 38.71 | 39.05 | 538,974 | -0.43(-1.09%) |
May 27, 2021 | 40.34 | 40.62 | 38.80 | 39.48 | 727,908 | -0.92(-2.28%) |
May 26, 2021 | 38.21 | 40.52 | 37.78 | 40.40 | 673,168 | +2.15(+5.62%) |
May 25, 2021 | 37.82 | 39.00 | 37.73 | 38.25 | 700,682 | +0.96(+2.57%) |
May 24, 2021 | 38.14 | 38.76 | 37.22 | 37.29 | 553,683 | -0.47(-1.24%) |
May 21, 2021 | 37.97 | 39.40 | 37.12 | 37.76 | 1,475,003 | +0.63(+1.70%) |
May 20, 2021 | 37.22 | 38.17 | 36.92 | 37.13 | 683,249 | +0.48(+1.31%) |
May 19, 2021 | 35.03 | 36.97 | 34.91 | 36.65 | 839,484 | +0.21(+0.58%) |
May 18, 2021 | 35.75 | 37.94 | 34.88 | 36.44 | 901,683 | +0.82(+2.30%) |
May 17, 2021 | 35.22 | 36.05 | 33.90 | 35.62 | 846,930 | -0.94(-2.57%) |
May 14, 2021 | 36.02 | 37.50 | 35.27 | 36.56 | 1,047,310 | +1.36(+3.86%) |
May 13, 2021 | 37.35 | 38.25 | 33.66 | 35.20 | 1,339,747 | -1.26(-3.46%) |
May 12, 2021 | 38.42 | 39.66 | 36.06 | 36.46 | 1,106,892 | -3.43(-8.60%) |
May 11, 2021 | 39.00 | 43.37 | 38.00 | 39.89 | 1,771,501 | -2.42(-5.72%) |
May 10, 2021 | 43.20 | 43.42 | 40.79 | 42.31 | 1,207,223 | -2.04(-4.60%) |
May 07, 2021 | 45.35 | 47.46 | 44.13 | 44.35 | 679,772 | +0.54(+1.23%) |
May 06, 2021 | 43.13 | 43.93 | 40.86 | 43.81 | 823,689 | +0.15(+0.34%) |
May 05, 2021 | 46.16 | 46.32 | 42.76 | 43.66 | 568,467 | -1.61(-3.56%) |
May 04, 2021 | 45.42 | 45.60 | 42.77 | 45.27 | 863,303 | -0.72(-1.57%) |