Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 45.72 | 55.56 | 45.36 | 52.80 | 508,792 | +4.80(+10.00%) |
Jul 29, 2021 | 44.40 | 51.60 | 43.68 | 48.00 | 274,802 | +3.96(+8.99%) |
Jul 28, 2021 | 43.44 | 44.46 | 42.48 | 44.04 | 50,262 | +0.36(+0.82%) |
Jul 27, 2021 | 44.04 | 46.32 | 42.84 | 43.68 | 43,596 | -0.60(-1.36%) |
Jul 26, 2021 | 44.40 | 45.25 | 42.84 | 44.28 | 49,199 | -0.24(-0.54%) |
Jul 23, 2021 | 45.48 | 45.48 | 44.04 | 44.52 | 22,855 | -0.48(-1.07%) |
Jul 22, 2021 | 46.32 | 46.56 | 44.70 | 45.00 | 26,356 | -0.96(-2.09%) |
Jul 21, 2021 | 46.20 | 46.68 | 45.36 | 45.96 | 28,367 | +0.12(+0.26%) |
Jul 20, 2021 | 47.76 | 47.88 | 45.00 | 45.84 | 53,998 | -2.16(-4.50%) |
Jul 19, 2021 | 43.08 | 48.24 | 42.64 | 48.00 | 84,490 | +3.84(+8.70%) |
Jul 16, 2021 | 46.32 | 46.47 | 43.80 | 44.16 | 45,015 | -1.68(-3.66%) |
Jul 15, 2021 | 46.08 | 47.12 | 45.12 | 45.84 | 28,160 | -0.24(-0.52%) |
Jul 14, 2021 | 49.68 | 49.68 | 45.66 | 46.08 | 44,320 | -2.88(-5.88%) |
Jul 13, 2021 | 49.92 | 50.64 | 48.72 | 48.96 | 22,481 | -1.56(-3.09%) |
Jul 12, 2021 | 50.64 | 51.60 | 48.78 | 50.52 | 27,142 | -0.24(-0.47%) |
Jul 09, 2021 | 48.00 | 50.88 | 47.16 | 50.76 | 41,479 | +3.24(+6.82%) |
Jul 08, 2021 | 45.84 | 48.96 | 44.88 | 47.52 | 51,209 | +0.84(+1.80%) |
Jul 07, 2021 | 49.80 | 49.80 | 45.96 | 46.68 | 72,665 | -1.92(-3.95%) |
Jul 06, 2021 | 49.20 | 50.13 | 48.00 | 48.60 | 59,793 | -0.72(-1.46%) |
Jul 02, 2021 | 50.88 | 51.00 | 48.66 | 49.32 | 53,466 | -1.08(-2.14%) |
Jul 01, 2021 | 51.60 | 51.66 | 48.96 | 50.40 | 72,629 | -0.96(-1.87%) |
Jun 30, 2021 | 52.92 | 54.00 | 51.24 | 51.36 | 57,466 | -1.32(-2.51%) |
Jun 29, 2021 | 55.80 | 56.16 | 52.44 | 52.68 | 52,828 | -3.12(-5.59%) |
Jun 28, 2021 | 54.84 | 56.40 | 53.16 | 55.80 | 72,388 | +1.56(+2.88%) |
Jun 25, 2021 | 53.52 | 57.00 | 53.52 | 54.24 | 69,049 | +0.84(+1.57%) |
Jun 24, 2021 | 54.36 | 54.96 | 53.16 | 53.40 | 62,553 | -0.48(-0.89%) |
Jun 23, 2021 | 50.28 | 54.60 | 50.28 | 53.88 | 161,752 | +3.24(+6.40%) |
Jun 22, 2021 | 49.56 | 52.68 | 49.44 | 50.64 | 113,926 | +1.32(+2.68%) |
Jun 21, 2021 | 49.92 | 50.16 | 48.18 | 49.32 | 75,858 | -0.60(-1.20%) |
Jun 18, 2021 | 50.40 | 50.76 | 48.60 | 49.92 | 106,921 | -1.08(-2.12%) |
Jun 17, 2021 | 51.96 | 52.68 | 49.56 | 51.00 | 173,338 | -1.08(-2.07%) |
Jun 16, 2021 | 51.96 | 54.60 | 51.36 | 52.08 | 608,237 | -14.28(-21.52%) |
Jun 15, 2021 | 70.80 | 71.40 | 65.94 | 66.36 | 76,170 | -3.84(-5.47%) |
Jun 14, 2021 | 72.00 | 76.56 | 69.78 | 70.20 | 59,948 | -3.00(-4.10%) |
Jun 11, 2021 | 72.48 | 74.34 | 71.64 | 73.20 | 36,455 | +0.84(+1.16%) |
Jun 10, 2021 | 68.16 | 80.40 | 68.16 | 72.36 | 211,783 | +4.92(+7.30%) |
Jun 09, 2021 | 66.84 | 69.36 | 65.70 | 67.44 | 38,726 | +1.44(+2.18%) |
Jun 08, 2021 | 63.24 | 68.04 | 62.76 | 66.00 | 41,763 | +3.48(+5.57%) |
Jun 07, 2021 | 61.56 | 64.38 | 61.32 | 62.52 | 23,285 | +0.96(+1.56%) |
Jun 04, 2021 | 61.44 | 63.60 | 61.35 | 61.56 | 24,863 | +0.36(+0.59%) |
Jun 03, 2021 | 67.20 | 69.48 | 60.60 | 61.20 | 87,801 | -6.00(-8.93%) |
Jun 02, 2021 | 58.08 | 69.96 | 57.00 | 67.20 | 141,500 | +10.20(+17.89%) |
Jun 01, 2021 | 60.00 | 61.20 | 56.64 | 57.00 | 48,790 | -3.00(-5.00%) |
May 28, 2021 | 61.08 | 63.12 | 59.04 | 60.00 | 26,312 | +0.12(+0.20%) |
May 27, 2021 | 57.72 | 61.08 | 57.12 | 59.88 | 25,488 | +2.28(+3.96%) |
May 26, 2021 | 55.80 | 57.98 | 55.68 | 57.60 | 25,146 | +2.04(+3.67%) |
May 25, 2021 | 55.68 | 56.88 | 54.48 | 55.56 | 25,439 | +0.36(+0.65%) |
May 24, 2021 | 58.92 | 59.04 | 54.24 | 55.20 | 45,420 | -3.00(-5.15%) |
May 21, 2021 | 56.28 | 60.18 | 54.93 | 58.20 | 47,777 | +3.00(+5.43%) |
May 20, 2021 | 54.24 | 56.16 | 54.24 | 55.20 | 13,376 | +0.48(+0.88%) |
May 19, 2021 | 54.60 | 55.80 | 54.12 | 54.72 | 14,466 | -0.96(-1.72%) |
May 18, 2021 | 53.28 | 57.24 | 52.68 | 55.68 | 29,479 | +2.64(+4.98%) |
May 17, 2021 | 52.32 | 54.12 | 50.64 | 53.04 | 35,987 | +1.20(+2.31%) |
May 14, 2021 | 49.56 | 54.45 | 48.60 | 51.84 | 47,370 | +2.88(+5.88%) |
May 13, 2021 | 52.44 | 52.92 | 47.52 | 48.96 | 71,991 | -1.32(-2.63%) |
May 12, 2021 | 54.84 | 55.32 | 50.04 | 50.28 | 62,577 | -4.80(-8.71%) |
May 11, 2021 | 51.36 | 56.40 | 51.36 | 55.08 | 37,384 | +1.32(+2.46%) |
May 10, 2021 | 57.36 | 58.08 | 52.32 | 53.76 | 63,112 | -2.04(-3.66%) |
May 07, 2021 | 61.32 | 61.80 | 55.44 | 55.80 | 102,186 | -4.32(-7.19%) |
May 06, 2021 | 66.84 | 68.40 | 60.00 | 60.12 | 97,782 | -10.80(-15.23%) |
May 05, 2021 | 71.16 | 72.00 | 66.96 | 70.92 | 46,080 | +0.12(+0.17%) |
May 04, 2021 | 71.64 | 72.00 | 68.76 | 70.80 | 32,104 | -1.44(-1.99%) |