Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 43.33 | 43.87 | 41.57 | 42.00 | 262,279 | -1.46(-3.36%) |
Jul 29, 2021 | 42.35 | 43.69 | 42.33 | 43.46 | 342,283 | +1.27(+3.02%) |
Jul 28, 2021 | 41.79 | 42.62 | 41.26 | 42.18 | 291,371 | +0.56(+1.35%) |
Jul 27, 2021 | 41.41 | 41.84 | 40.25 | 41.62 | 251,010 | +0.06(+0.16%) |
Jul 26, 2021 | 41.95 | 42.56 | 41.16 | 41.55 | 185,875 | -0.21(-0.51%) |
Jul 23, 2021 | 40.78 | 42.10 | 40.78 | 41.77 | 234,267 | +1.09(+2.68%) |
Jul 22, 2021 | 40.92 | 41.04 | 39.69 | 40.68 | 284,218 | -0.23(-0.56%) |
Jul 21, 2021 | 37.77 | 42.10 | 37.77 | 40.91 | 707,883 | +3.35(+8.92%) |
Jul 20, 2021 | 35.72 | 37.84 | 35.69 | 37.56 | 356,535 | +2.10(+5.93%) |
Jul 19, 2021 | 34.94 | 36.40 | 34.51 | 35.45 | 205,644 | -0.45(-1.26%) |
Jul 16, 2021 | 35.79 | 36.52 | 35.34 | 35.91 | 243,232 | +0.36(+1.01%) |
Jul 15, 2021 | 35.61 | 36.02 | 35.00 | 35.55 | 180,075 | -0.14(-0.39%) |
Jul 14, 2021 | 36.45 | 36.59 | 34.87 | 35.69 | 217,800 | -0.64(-1.75%) |
Jul 13, 2021 | 36.71 | 37.00 | 35.88 | 36.32 | 208,699 | -0.60(-1.62%) |
Jul 12, 2021 | 36.53 | 37.43 | 36.05 | 36.92 | 440,909 | +0.93(+2.59%) |
Jul 09, 2021 | 35.05 | 36.04 | 34.92 | 35.99 | 368,336 | +1.20(+3.45%) |
Jul 08, 2021 | 33.62 | 35.33 | 33.23 | 34.79 | 372,657 | -0.17(-0.48%) |
Jul 07, 2021 | 33.30 | 35.23 | 33.15 | 34.96 | 882,284 | +1.90(+5.75%) |
Jul 06, 2021 | 32.56 | 33.28 | 32.17 | 33.06 | 284,343 | +0.67(+2.08%) |
Jul 02, 2021 | 31.92 | 32.41 | 31.76 | 32.38 | 242,118 | +0.54(+1.71%) |
Jul 01, 2021 | 31.80 | 32.24 | 31.60 | 31.84 | 279,424 | +0.09(+0.29%) |
Jun 30, 2021 | 31.17 | 32.05 | 31.04 | 31.74 | 377,884 | +0.49(+1.56%) |
Jun 29, 2021 | 31.59 | 31.59 | 30.86 | 31.26 | 786,730 | -0.04(-0.12%) |
Jun 28, 2021 | 31.69 | 31.69 | 30.78 | 31.29 | 474,511 | -0.48(-1.51%) |
Jun 25, 2021 | 30.91 | 32.95 | 30.66 | 31.77 | 3,300,586 | +0.96(+3.11%) |
Jun 24, 2021 | 31.48 | 31.63 | 30.51 | 30.81 | 209,422 | -0.50(-1.59%) |
Jun 23, 2021 | 31.50 | 32.15 | 31.29 | 31.31 | 243,452 | -0.12(-0.38%) |
Jun 22, 2021 | 31.13 | 32.60 | 30.96 | 31.43 | 437,596 | +0.29(+0.92%) |
Jun 21, 2021 | 31.61 | 31.80 | 30.82 | 31.15 | 444,681 | -0.32(-1.02%) |
Jun 18, 2021 | 30.35 | 31.92 | 29.93 | 31.47 | 865,374 | +0.73(+2.37%) |
Jun 17, 2021 | 30.70 | 32.08 | 30.39 | 30.74 | 763,652 | +0.19(+0.63%) |
Jun 16, 2021 | 29.31 | 30.62 | 27.85 | 30.55 | 680,358 | +1.47(+5.07%) |
Jun 15, 2021 | 29.19 | 29.56 | 28.75 | 29.07 | 503,508 | -0.06(-0.22%) |
Jun 14, 2021 | 29.25 | 29.51 | 28.76 | 29.14 | 301,785 | -0.11(-0.38%) |
Jun 11, 2021 | 29.08 | 29.53 | 28.70 | 29.25 | 257,189 | +0.24(+0.83%) |
Jun 10, 2021 | 28.91 | 29.28 | 28.47 | 29.01 | 155,425 | +0.18(+0.64%) |
Jun 09, 2021 | 29.50 | 29.62 | 28.76 | 28.82 | 134,400 | -0.45(-1.54%) |
Jun 08, 2021 | 29.06 | 29.32 | 28.88 | 29.28 | 157,157 | +0.38(+1.31%) |
Jun 07, 2021 | 29.15 | 29.31 | 28.64 | 28.90 | 175,001 | -0.10(-0.35%) |
Jun 04, 2021 | 29.26 | 29.55 | 28.73 | 29.00 | 131,805 | -0.21(-0.73%) |
Jun 03, 2021 | 29.45 | 29.74 | 29.06 | 29.21 | 163,920 | -0.39(-1.31%) |
Jun 02, 2021 | 29.94 | 30.19 | 29.52 | 29.60 | 218,119 | -0.19(-0.65%) |
Jun 01, 2021 | 29.51 | 30.03 | 29.08 | 29.79 | 233,074 | +0.60(+2.05%) |
May 28, 2021 | 30.68 | 30.87 | 29.04 | 29.19 | 161,045 | -1.57(-5.09%) |
May 27, 2021 | 29.88 | 31.08 | 29.74 | 30.76 | 707,273 | +0.99(+3.31%) |
May 26, 2021 | 30.19 | 30.73 | 29.71 | 29.77 | 205,206 | -0.31(-1.04%) |
May 25, 2021 | 30.38 | 30.89 | 29.95 | 30.09 | 187,894 | -0.18(-0.61%) |
May 24, 2021 | 29.91 | 30.69 | 29.56 | 30.27 | 268,057 | +0.45(+1.51%) |
May 21, 2021 | 29.65 | 30.25 | 28.94 | 29.82 | 308,193 | +0.42(+1.44%) |
May 20, 2021 | 29.19 | 29.87 | 28.34 | 29.40 | 255,699 | +0.17(+0.60%) |
May 19, 2021 | 29.00 | 29.75 | 28.11 | 29.22 | 161,217 | -0.20(-0.69%) |
May 18, 2021 | 29.58 | 31.61 | 28.83 | 29.42 | 183,493 | -0.08(-0.28%) |
May 17, 2021 | 28.55 | 29.75 | 28.35 | 29.51 | 218,335 | +0.79(+2.76%) |
May 14, 2021 | 28.48 | 29.51 | 28.35 | 28.71 | 215,383 | +0.41(+1.43%) |
May 13, 2021 | 28.69 | 30.18 | 28.07 | 28.31 | 210,956 | -0.25(-0.87%) |
May 12, 2021 | 29.17 | 29.67 | 28.47 | 28.56 | 179,349 | -0.75(-2.55%) |
May 11, 2021 | 28.93 | 29.98 | 28.93 | 29.30 | 169,121 | -0.70(-2.33%) |
May 10, 2021 | 30.22 | 31.00 | 29.87 | 30.00 | 144,009 | -0.45(-1.48%) |
May 07, 2021 | 30.50 | 30.85 | 30.25 | 30.45 | 144,267 | -0.05(-0.15%) |
May 06, 2021 | 30.36 | 31.70 | 29.84 | 30.50 | 130,487 | +0.02(+0.06%) |
May 05, 2021 | 30.68 | 31.02 | 30.07 | 30.48 | 307,698 | +0.02(+0.06%) |
May 04, 2021 | 30.25 | 30.78 | 29.64 | 30.46 | 374,075 | -0.08(-0.27%) |