Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.89 | 29.08 | 27.68 | 28.18 | 331,781 | -0.19(-0.67%) |
Jul 29, 2021 | 28.64 | 29.65 | 28.16 | 28.37 | 389,230 | +0.05(+0.18%) |
Jul 28, 2021 | 27.72 | 28.75 | 27.64 | 28.32 | 404,835 | +0.60(+2.16%) |
Jul 27, 2021 | 29.90 | 30.17 | 26.90 | 27.72 | 885,420 | -2.39(-7.94%) |
Jul 26, 2021 | 28.06 | 30.18 | 27.95 | 30.11 | 806,072 | +1.87(+6.62%) |
Jul 23, 2021 | 27.63 | 28.85 | 27.00 | 28.24 | 805,052 | +0.83(+3.03%) |
Jul 22, 2021 | 29.30 | 29.38 | 26.86 | 27.41 | 1,434,119 | -1.97(-6.71%) |
Jul 21, 2021 | 29.61 | 30.84 | 29.10 | 29.38 | 428,535 | -0.51(-1.71%) |
Jul 20, 2021 | 28.35 | 30.25 | 27.60 | 29.89 | 950,985 | +1.52(+5.36%) |
Jul 19, 2021 | 27.96 | 29.06 | 27.55 | 28.37 | 1,211,864 | -0.93(-3.17%) |
Jul 16, 2021 | 30.21 | 30.90 | 29.05 | 29.30 | 882,507 | -0.51(-1.71%) |
Jul 15, 2021 | 30.18 | 32.00 | 29.05 | 29.81 | 1,101,140 | -1.01(-3.28%) |
Jul 14, 2021 | 34.59 | 34.75 | 30.52 | 30.82 | 1,685,634 | -3.67(-10.64%) |
Jul 13, 2021 | 36.33 | 36.42 | 34.17 | 34.49 | 594,315 | -1.01(-2.85%) |
Jul 12, 2021 | 35.01 | 35.79 | 34.28 | 35.50 | 462,064 | +0.32(+0.91%) |
Jul 09, 2021 | 35.08 | 35.33 | 34.25 | 35.18 | 514,669 | +0.45(+1.30%) |
Jul 08, 2021 | 33.75 | 35.50 | 33.65 | 34.73 | 603,546 | -0.15(-0.43%) |
Jul 07, 2021 | 35.46 | 36.18 | 33.73 | 34.88 | 983,225 | -1.31(-3.62%) |
Jul 06, 2021 | 36.39 | 36.49 | 33.90 | 36.19 | 1,342,135 | -0.32(-0.88%) |
Jul 02, 2021 | 38.00 | 38.39 | 36.35 | 36.51 | 695,873 | -1.21(-3.21%) |
Jul 01, 2021 | 39.15 | 39.87 | 37.63 | 37.72 | 632,668 | -1.17(-3.01%) |
Jun 30, 2021 | 40.01 | 40.18 | 37.57 | 38.89 | 903,609 | -0.38(-0.97%) |
Jun 29, 2021 | 38.75 | 42.67 | 38.75 | 39.27 | 2,656,608 | +1.35(+3.56%) |
Jun 28, 2021 | 38.96 | 39.75 | 37.53 | 37.92 | 843,235 | -1.19(-3.04%) |
Jun 25, 2021 | 40.27 | 41.12 | 38.46 | 39.11 | 2,802,834 | -0.46(-1.16%) |
Jun 24, 2021 | 38.75 | 40.30 | 38.20 | 39.57 | 2,044,842 | +2.49(+6.72%) |
Jun 23, 2021 | 37.49 | 38.20 | 36.25 | 37.08 | 970,245 | -0.17(-0.46%) |
Jun 22, 2021 | 37.42 | 38.49 | 35.95 | 37.25 | 1,745,815 | +0.04(+0.11%) |
Jun 21, 2021 | 36.54 | 37.95 | 35.60 | 37.21 | 1,526,105 | +0.67(+1.83%) |
Jun 18, 2021 | 35.91 | 37.24 | 35.50 | 36.54 | 1,108,341 | +0.44(+1.22%) |
Jun 17, 2021 | 37.66 | 38.67 | 36.02 | 36.10 | 1,681,616 | -1.56(-4.14%) |
Jun 16, 2021 | 38.90 | 39.00 | 37.17 | 37.66 | 1,725,249 | -1.25(-3.21%) |
Jun 15, 2021 | 39.90 | 40.14 | 36.25 | 38.91 | 2,497,678 | -0.41(-1.04%) |
Jun 14, 2021 | 43.48 | 43.50 | 37.77 | 39.32 | 5,430,038 | -4.05(-9.34%) |
Jun 11, 2021 | 43.09 | 43.90 | 41.40 | 43.37 | 2,317,129 | +0.40(+0.93%) |
Jun 10, 2021 | 48.10 | 48.20 | 41.82 | 42.97 | 8,012,654 | -8.25(-16.11%) |
Jun 09, 2021 | 52.40 | 55.50 | 50.73 | 51.22 | 2,005,630 | -1.48(-2.81%) |
Jun 08, 2021 | 47.30 | 53.60 | 47.00 | 52.70 | 3,361,856 | +0.61(+1.17%) |
Jun 07, 2021 | 45.92 | 52.50 | 45.92 | 52.09 | 3,675,140 | +6.17(+13.44%) |
Jun 04, 2021 | 44.15 | 47.47 | 43.16 | 45.92 | 1,355,320 | +1.23(+2.75%) |
Jun 03, 2021 | 42.75 | 48.15 | 41.75 | 44.69 | 2,028,193 | +1.32(+3.04%) |
Jun 02, 2021 | 42.51 | 44.75 | 40.72 | 43.37 | 2,217,005 | +0.68(+1.59%) |
Jun 01, 2021 | 46.60 | 46.60 | 42.00 | 42.69 | 1,652,907 | -2.88(-6.32%) |
May 28, 2021 | 44.46 | 49.30 | 44.30 | 45.57 | 1,831,188 | +0.72(+1.61%) |
May 27, 2021 | 42.75 | 45.50 | 42.27 | 44.85 | 1,315,156 | +1.74(+4.04%) |
May 26, 2021 | 43.27 | 43.99 | 41.53 | 43.11 | 991,927 | -0.42(-0.96%) |
May 25, 2021 | 42.11 | 44.45 | 41.71 | 43.53 | 923,448 | +1.04(+2.45%) |
May 24, 2021 | 42.50 | 42.89 | 40.30 | 42.49 | 1,157,313 | +0.02(+0.05%) |
May 21, 2021 | 46.34 | 46.88 | 41.80 | 42.47 | 1,492,005 | -3.20(-7.01%) |
May 20, 2021 | 44.05 | 46.23 | 43.55 | 45.67 | 1,172,926 | +2.43(+5.62%) |
May 19, 2021 | 43.85 | 44.91 | 42.36 | 43.24 | 2,159,016 | -4.03(-8.53%) |
May 18, 2021 | 47.59 | 49.49 | 46.50 | 47.27 | 1,048,388 | -1.25(-2.58%) |
May 17, 2021 | 49.63 | 51.35 | 45.77 | 48.52 | 2,070,583 | +1.60(+3.41%) |
May 14, 2021 | 42.54 | 48.88 | 40.88 | 46.92 | 2,597,266 | +6.51(+16.11%) |
May 13, 2021 | 43.71 | 45.42 | 38.77 | 40.41 | 2,958,508 | -1.08(-2.60%) |
May 12, 2021 | 44.65 | 45.88 | 39.77 | 41.49 | 2,761,131 | -4.74(-10.25%) |
May 11, 2021 | 45.25 | 47.68 | 41.88 | 46.23 | 4,897,787 | -2.64(-5.40%) |
May 10, 2021 | 49.37 | 51.73 | 46.75 | 48.87 | 1,730,777 | -0.46(-0.93%) |
May 07, 2021 | 48.11 | 51.95 | 46.31 | 49.33 | 3,474,199 | +0.70(+1.44%) |
May 06, 2021 | 54.53 | 54.99 | 45.17 | 48.63 | 4,195,161 | -5.40(-9.99%) |
May 05, 2021 | 58.10 | 63.04 | 52.60 | 54.03 | 3,250,361 | -5.57(-9.35%) |
May 04, 2021 | 50.34 | 59.76 | 48.26 | 59.60 | 3,384,990 | +7.14(+13.61%) |