Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.82 | 41.11 | 37.89 | 39.24 | 1,196,112 | -1.23(-3.04%) |
Jul 29, 2021 | 40.81 | 41.20 | 40.08 | 40.47 | 619,197 | -0.44(-1.08%) |
Jul 28, 2021 | 40.75 | 41.13 | 39.76 | 40.91 | 665,639 | +0.71(+1.77%) |
Jul 27, 2021 | 40.85 | 41.00 | 39.49 | 40.20 | 668,417 | -0.60(-1.47%) |
Jul 26, 2021 | 40.60 | 41.41 | 39.65 | 40.80 | 583,153 | -0.71(-1.71%) |
Jul 23, 2021 | 42.18 | 42.38 | 40.78 | 41.51 | 517,409 | -0.68(-1.61%) |
Jul 22, 2021 | 42.70 | 43.05 | 41.48 | 42.19 | 1,101,344 | +0.24(+0.57%) |
Jul 21, 2021 | 41.55 | 42.30 | 40.39 | 41.95 | 633,661 | +0.40(+0.96%) |
Jul 20, 2021 | 40.41 | 42.45 | 39.50 | 41.55 | 1,227,528 | +0.85(+2.09%) |
Jul 19, 2021 | 37.00 | 41.16 | 36.51 | 40.70 | 1,354,494 | +2.33(+6.07%) |
Jul 16, 2021 | 38.30 | 39.73 | 37.84 | 38.37 | 772,138 | +0.10(+0.26%) |
Jul 15, 2021 | 38.50 | 39.09 | 37.23 | 38.27 | 1,069,667 | +0.25(+0.66%) |
Jul 14, 2021 | 40.45 | 40.45 | 36.60 | 38.02 | 2,097,004 | -1.86(-4.66%) |
Jul 13, 2021 | 42.50 | 42.63 | 39.57 | 39.88 | 2,954,270 | -2.08(-4.96%) |
Jul 12, 2021 | 38.23 | 42.30 | 38.16 | 41.96 | 1,298,104 | +2.58(+6.55%) |
Jul 09, 2021 | 39.34 | 39.66 | 37.58 | 39.38 | 983,798 | +0.04(+0.10%) |
Jul 08, 2021 | 38.38 | 40.28 | 38.07 | 39.34 | 651,103 | -0.09(-0.23%) |
Jul 07, 2021 | 41.36 | 41.50 | 39.36 | 39.43 | 565,311 | -2.30(-5.51%) |
Jul 06, 2021 | 43.51 | 43.95 | 41.00 | 41.73 | 663,475 | -2.08(-4.75%) |
Jul 02, 2021 | 44.91 | 44.94 | 43.34 | 43.81 | 595,908 | -0.95(-2.12%) |
Jul 01, 2021 | 47.00 | 47.73 | 43.75 | 44.76 | 759,255 | -2.98(-6.24%) |
Jun 30, 2021 | 45.09 | 48.74 | 44.99 | 47.74 | 1,175,702 | +2.77(+6.16%) |
Jun 29, 2021 | 44.11 | 45.79 | 44.07 | 44.97 | 518,819 | +1.03(+2.34%) |
Jun 28, 2021 | 43.83 | 45.27 | 43.21 | 43.94 | 409,133 | +0.52(+1.20%) |
Jun 25, 2021 | 43.13 | 44.24 | 42.68 | 43.42 | 534,963 | +0.43(+1.00%) |
Jun 24, 2021 | 44.49 | 44.49 | 42.66 | 42.99 | 467,653 | -0.81(-1.85%) |
Jun 23, 2021 | 45.93 | 47.60 | 43.53 | 43.80 | 893,511 | -1.92(-4.20%) |
Jun 22, 2021 | 45.80 | 46.02 | 44.60 | 45.72 | 506,122 | -0.25(-0.54%) |
Jun 21, 2021 | 45.82 | 46.60 | 44.38 | 45.97 | 493,673 | -0.02(-0.04%) |
Jun 18, 2021 | 47.00 | 48.18 | 45.47 | 45.99 | 858,261 | -1.60(-3.36%) |
Jun 17, 2021 | 45.56 | 47.84 | 45.21 | 47.59 | 472,726 | +1.82(+3.98%) |
Jun 16, 2021 | 44.00 | 46.30 | 43.57 | 45.77 | 509,714 | +1.72(+3.90%) |
Jun 15, 2021 | 46.57 | 46.63 | 43.17 | 44.05 | 502,961 | -2.55(-5.47%) |
Jun 14, 2021 | 46.94 | 49.01 | 46.36 | 46.60 | 611,039 | +0.38(+0.82%) |
Jun 11, 2021 | 44.92 | 46.80 | 44.92 | 46.22 | 366,411 | +1.19(+2.64%) |
Jun 10, 2021 | 46.86 | 47.63 | 44.01 | 45.03 | 495,489 | -1.32(-2.85%) |
Jun 09, 2021 | 45.97 | 47.81 | 45.91 | 46.35 | 352,799 | +0.51(+1.11%) |
Jun 08, 2021 | 48.50 | 49.54 | 45.74 | 45.84 | 491,897 | -2.15(-4.48%) |
Jun 07, 2021 | 46.04 | 48.49 | 45.45 | 47.99 | 572,317 | +1.37(+2.94%) |
Jun 04, 2021 | 49.50 | 49.80 | 46.50 | 46.62 | 407,616 | -2.34(-4.78%) |
Jun 03, 2021 | 50.60 | 52.39 | 48.65 | 48.96 | 705,538 | -2.23(-4.36%) |
Jun 02, 2021 | 46.00 | 51.29 | 45.63 | 51.19 | 1,016,375 | +4.82(+10.39%) |
Jun 01, 2021 | 47.01 | 47.50 | 44.16 | 46.37 | 395,471 | -0.13(-0.28%) |
May 28, 2021 | 46.71 | 49.32 | 46.17 | 46.50 | 765,121 | +0.12(+0.26%) |
May 27, 2021 | 44.86 | 46.60 | 44.16 | 46.38 | 874,959 | +1.40(+3.11%) |
May 26, 2021 | 43.13 | 44.98 | 42.64 | 44.98 | 505,997 | +2.00(+4.65%) |
May 25, 2021 | 41.50 | 43.02 | 39.90 | 42.98 | 651,520 | +1.70(+4.12%) |
May 24, 2021 | 39.49 | 41.43 | 38.55 | 41.28 | 661,488 | +2.25(+5.76%) |
May 21, 2021 | 38.09 | 39.35 | 36.97 | 39.03 | 668,636 | +0.43(+1.11%) |
May 20, 2021 | 35.41 | 39.62 | 35.41 | 38.60 | 2,556,225 | +3.30(+9.35%) |
May 19, 2021 | 34.01 | 35.37 | 33.45 | 35.30 | 438,622 | +0.69(+1.99%) |
May 18, 2021 | 34.48 | 36.64 | 34.27 | 34.61 | 786,642 | +0.62(+1.82%) |
May 17, 2021 | 36.65 | 36.65 | 33.23 | 33.99 | 1,132,600 | -2.59(-7.08%) |
May 14, 2021 | 34.40 | 37.14 | 34.38 | 36.58 | 1,419,213 | +2.35(+6.87%) |
May 13, 2021 | 37.30 | 39.50 | 33.55 | 34.23 | 3,815,303 | -9.55(-21.81%) |
May 12, 2021 | 44.47 | 46.13 | 42.61 | 43.78 | 2,334,140 | -0.15(-0.34%) |
May 11, 2021 | 42.53 | 46.18 | 41.70 | 43.93 | 767,868 | -0.98(-2.18%) |
May 10, 2021 | 42.90 | 46.55 | 42.50 | 44.91 | 935,025 | +0.85(+1.93%) |
May 07, 2021 | 40.00 | 44.42 | 40.00 | 44.06 | 682,760 | +4.70(+11.94%) |
May 06, 2021 | 39.85 | 39.85 | 36.85 | 39.36 | 717,303 | -0.80(-1.99%) |
May 05, 2021 | 40.44 | 41.37 | 39.57 | 40.16 | 359,888 | +0.01(+0.02%) |
May 04, 2021 | 40.56 | 41.32 | 38.87 | 40.15 | 398,398 | -1.43(-3.44%) |