Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.80 | 41.77 | 40.10 | 40.10 | 87,139 | -0.80(-1.96%) |
Jul 29, 2021 | 41.40 | 42.60 | 40.80 | 40.90 | 84,731 | -0.40(-0.97%) |
Jul 28, 2021 | 39.70 | 42.00 | 39.70 | 41.30 | 98,178 | +1.80(+4.56%) |
Jul 27, 2021 | 40.00 | 40.10 | 38.05 | 39.50 | 141,734 | -0.90(-2.23%) |
Jul 26, 2021 | 40.20 | 41.50 | 39.50 | 40.40 | 87,155 | +0.40(+1.00%) |
Jul 23, 2021 | 41.30 | 41.53 | 39.30 | 40.00 | 104,876 | -1.00(-2.44%) |
Jul 22, 2021 | 43.00 | 43.10 | 40.80 | 41.00 | 76,084 | -2.20(-5.09%) |
Jul 21, 2021 | 41.90 | 43.60 | 41.50 | 43.20 | 110,938 | +2.30(+5.62%) |
Jul 20, 2021 | 39.00 | 41.30 | 37.80 | 40.90 | 156,234 | +2.50(+6.51%) |
Jul 19, 2021 | 38.90 | 39.20 | 37.30 | 38.40 | 229,641 | -1.60(-4.00%) |
Jul 16, 2021 | 41.50 | 43.20 | 39.60 | 40.00 | 214,324 | -1.30(-3.15%) |
Jul 15, 2021 | 41.50 | 42.50 | 40.70 | 41.30 | 122,562 | -0.50(-1.20%) |
Jul 14, 2021 | 43.10 | 44.00 | 41.60 | 41.80 | 199,616 | -1.20(-2.79%) |
Jul 13, 2021 | 46.60 | 46.60 | 43.00 | 43.00 | 222,153 | -3.50(-7.53%) |
Jul 12, 2021 | 47.50 | 47.60 | 45.50 | 46.50 | 93,390 | -1.30(-2.72%) |
Jul 09, 2021 | 46.90 | 48.10 | 46.40 | 47.80 | 108,183 | +1.70(+3.69%) |
Jul 08, 2021 | 47.70 | 47.70 | 45.35 | 46.10 | 192,298 | -2.30(-4.75%) |
Jul 07, 2021 | 50.40 | 50.70 | 46.10 | 48.40 | 311,357 | -2.00(-3.97%) |
Jul 06, 2021 | 51.30 | 52.50 | 50.40 | 50.40 | 141,066 | -0.80(-1.56%) |
Jul 02, 2021 | 52.40 | 53.20 | 50.60 | 51.20 | 127,570 | -1.30(-2.48%) |
Jul 01, 2021 | 53.50 | 54.88 | 52.30 | 52.50 | 120,356 | -0.60(-1.13%) |
Jun 30, 2021 | 52.60 | 53.30 | 51.53 | 53.10 | 79,387 | +0.40(+0.76%) |
Jun 29, 2021 | 54.40 | 54.50 | 52.19 | 52.70 | 124,871 | -1.40(-2.59%) |
Jun 28, 2021 | 54.30 | 55.00 | 53.00 | 54.10 | 125,284 | +0.10(+0.19%) |
Jun 25, 2021 | 57.45 | 57.45 | 53.90 | 54.00 | 132,711 | -2.70(-4.76%) |
Jun 24, 2021 | 53.90 | 57.10 | 53.90 | 56.70 | 206,561 | +3.40(+6.38%) |
Jun 23, 2021 | 52.80 | 53.40 | 51.90 | 53.30 | 112,023 | +0.50(+0.95%) |
Jun 22, 2021 | 52.40 | 53.40 | 51.30 | 52.80 | 128,954 | +0.45(+0.86%) |
Jun 21, 2021 | 51.00 | 52.60 | 50.30 | 52.35 | 173,072 | +1.95(+3.87%) |
Jun 18, 2021 | 51.00 | 51.95 | 50.30 | 50.40 | 207,845 | -1.80(-3.45%) |
Jun 17, 2021 | 53.20 | 54.40 | 51.33 | 52.20 | 208,781 | -1.30(-2.43%) |
Jun 16, 2021 | 54.80 | 55.40 | 53.10 | 53.50 | 344,086 | -1.00(-1.83%) |
Jun 15, 2021 | 56.50 | 56.64 | 54.25 | 54.50 | 183,583 | -1.80(-3.20%) |
Jun 14, 2021 | 56.90 | 58.43 | 56.05 | 56.30 | 171,244 | -0.20(-0.35%) |
Jun 11, 2021 | 56.90 | 57.70 | 55.70 | 56.50 | 212,543 | +0.20(+0.36%) |
Jun 10, 2021 | 60.70 | 61.10 | 55.70 | 56.30 | 433,512 | -3.90(-6.48%) |
Jun 09, 2021 | 64.00 | 64.20 | 59.80 | 60.20 | 776,158 | +1.20(+2.03%) |
Jun 08, 2021 | 58.10 | 59.10 | 55.70 | 59.00 | 353,495 | +1.90(+3.33%) |
Jun 07, 2021 | 55.80 | 59.70 | 54.73 | 57.10 | 592,133 | +2.00(+3.63%) |
Jun 04, 2021 | 56.00 | 57.50 | 53.80 | 55.10 | 487,949 | -0.20(-0.36%) |
Jun 03, 2021 | 56.40 | 58.20 | 55.10 | 55.30 | 1,505,014 | -3.50(-5.95%) |
Jun 02, 2021 | 63.80 | 64.40 | 58.00 | 58.80 | 657,979 | -8.80(-13.02%) |
Jun 01, 2021 | 65.90 | 68.10 | 65.00 | 67.60 | 186,779 | +5.00(+7.99%) |
May 28, 2021 | 64.50 | 65.40 | 62.50 | 62.60 | 87,784 | -0.40(-0.63%) |
May 27, 2021 | 61.50 | 63.40 | 59.70 | 63.00 | 98,631 | +2.60(+4.30%) |
May 26, 2021 | 57.90 | 60.90 | 57.40 | 60.40 | 73,360 | +2.90(+5.04%) |
May 25, 2021 | 58.10 | 59.50 | 57.20 | 57.50 | 83,316 | +1.00(+1.77%) |
May 24, 2021 | 58.90 | 59.20 | 55.35 | 56.50 | 87,700 | -1.90(-3.25%) |
May 21, 2021 | 56.40 | 59.60 | 55.80 | 58.40 | 122,759 | +2.60(+4.66%) |
May 20, 2021 | 56.10 | 56.50 | 54.32 | 55.80 | 77,228 | -0.10(-0.18%) |
May 19, 2021 | 53.30 | 55.90 | 53.00 | 55.90 | 101,199 | +0.60(+1.08%) |
May 18, 2021 | 54.60 | 56.50 | 53.90 | 55.30 | 110,720 | +0.75(+1.37%) |
May 17, 2021 | 52.90 | 54.90 | 52.29 | 54.55 | 75,307 | +0.95(+1.77%) |
May 14, 2021 | 51.70 | 54.50 | 51.70 | 53.60 | 134,435 | +2.90(+5.72%) |
May 13, 2021 | 52.10 | 54.50 | 49.50 | 50.70 | 189,068 | -0.80(-1.55%) |
May 12, 2021 | 54.30 | 55.10 | 50.80 | 51.50 | 136,205 | -3.50(-6.36%) |
May 11, 2021 | 47.50 | 55.55 | 46.50 | 55.00 | 229,934 | +2.40(+4.56%) |
May 10, 2021 | 62.60 | 63.40 | 52.20 | 52.60 | 589,677 | -9.90(-15.84%) |
May 07, 2021 | 61.70 | 65.60 | 59.91 | 62.50 | 157,243 | +1.15(+1.87%) |
May 06, 2021 | 63.50 | 64.01 | 59.50 | 61.35 | 168,080 | -3.15(-4.88%) |
May 05, 2021 | 65.50 | 66.15 | 63.50 | 64.50 | 94,800 | -0.85(-1.30%) |
May 04, 2021 | 64.90 | 65.50 | 61.60 | 65.35 | 126,017 | -0.85(-1.28%) |