Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.84 | 32.43 | 29.56 | 29.71 | 1,664,579 | -1.72(-5.47%) |
Jul 29, 2021 | 32.90 | 33.27 | 31.31 | 31.43 | 604,704 | -1.44(-4.38%) |
Jul 28, 2021 | 32.00 | 33.19 | 31.54 | 32.87 | 710,994 | +1.19(+3.76%) |
Jul 27, 2021 | 32.54 | 32.88 | 30.35 | 31.68 | 647,159 | -0.85(-2.61%) |
Jul 26, 2021 | 32.83 | 33.85 | 32.28 | 32.53 | 1,080,561 | +0.09(+0.28%) |
Jul 23, 2021 | 32.78 | 33.46 | 31.52 | 32.44 | 583,991 | +0.19(+0.59%) |
Jul 22, 2021 | 33.37 | 33.54 | 31.82 | 32.25 | 507,037 | -1.00(-3.01%) |
Jul 21, 2021 | 32.36 | 33.88 | 31.42 | 33.25 | 987,331 | +0.89(+2.75%) |
Jul 20, 2021 | 32.50 | 32.70 | 31.61 | 32.36 | 704,993 | +0.06(+0.19%) |
Jul 19, 2021 | 30.71 | 33.00 | 30.58 | 32.30 | 968,553 | +0.60(+1.89%) |
Jul 16, 2021 | 30.59 | 32.73 | 30.06 | 31.70 | 994,752 | +1.25(+4.11%) |
Jul 15, 2021 | 30.30 | 31.89 | 30.20 | 30.45 | 787,893 | -0.05(-0.16%) |
Jul 14, 2021 | 33.22 | 33.29 | 30.14 | 30.50 | 1,209,235 | -2.25(-6.87%) |
Jul 13, 2021 | 34.85 | 35.08 | 32.40 | 32.75 | 1,010,781 | -2.02(-5.81%) |
Jul 12, 2021 | 34.50 | 35.26 | 32.81 | 34.77 | 942,182 | -0.64(-1.81%) |
Jul 09, 2021 | 37.98 | 37.98 | 34.53 | 35.41 | 1,862,523 | +0.50(+1.43%) |
Jul 08, 2021 | 32.00 | 35.57 | 31.63 | 34.91 | 964,744 | +1.35(+4.02%) |
Jul 07, 2021 | 35.89 | 36.00 | 32.53 | 33.56 | 1,112,787 | -2.02(-5.68%) |
Jul 06, 2021 | 35.76 | 36.50 | 34.56 | 35.58 | 601,144 | -0.12(-0.34%) |
Jul 02, 2021 | 37.31 | 38.18 | 34.36 | 35.70 | 1,227,584 | -1.08(-2.94%) |
Jul 01, 2021 | 39.66 | 39.73 | 36.40 | 36.78 | 1,447,822 | -2.29(-5.86%) |
Jun 30, 2021 | 40.94 | 41.50 | 38.88 | 39.07 | 756,939 | -2.59(-6.22%) |
Jun 29, 2021 | 41.50 | 41.79 | 39.17 | 41.66 | 819,670 | -0.14(-0.33%) |
Jun 28, 2021 | 43.00 | 44.19 | 40.61 | 41.80 | 1,083,811 | -0.66(-1.55%) |
Jun 25, 2021 | 40.03 | 42.59 | 39.16 | 42.46 | 1,619,070 | +1.98(+4.89%) |
Jun 24, 2021 | 36.00 | 42.30 | 35.40 | 40.48 | 3,316,240 | +4.65(+12.98%) |
Jun 23, 2021 | 36.15 | 37.17 | 34.59 | 35.83 | 1,064,028 | -0.04(-0.11%) |
Jun 22, 2021 | 33.12 | 36.57 | 33.12 | 35.87 | 1,778,205 | +2.73(+8.24%) |
Jun 21, 2021 | 33.41 | 33.69 | 31.58 | 33.14 | 1,056,805 | -0.57(-1.69%) |
Jun 18, 2021 | 34.10 | 34.65 | 33.15 | 33.71 | 1,215,828 | -0.80(-2.32%) |
Jun 17, 2021 | 34.20 | 35.45 | 33.80 | 34.51 | 1,507,107 | +0.21(+0.61%) |
Jun 16, 2021 | 32.80 | 35.85 | 32.70 | 34.30 | 3,180,130 | +0.62(+1.84%) |
Jun 15, 2021 | 35.35 | 35.35 | 32.38 | 33.68 | 1,687,404 | -1.56(-4.43%) |
Jun 14, 2021 | 33.80 | 36.96 | 33.10 | 35.24 | 2,257,728 | +2.59(+7.93%) |
Jun 11, 2021 | 35.08 | 35.41 | 32.38 | 32.65 | 1,503,878 | -1.19(-3.52%) |
Jun 10, 2021 | 33.72 | 34.60 | 31.68 | 33.84 | 2,024,870 | +1.71(+5.32%) |
Jun 09, 2021 | 32.74 | 37.99 | 31.31 | 32.13 | 5,801,627 | +1.78(+5.86%) |
Jun 08, 2021 | 29.50 | 31.66 | 28.50 | 30.35 | 3,421,064 | +1.56(+5.42%) |
Jun 07, 2021 | 28.35 | 29.41 | 27.00 | 28.79 | 2,468,648 | +1.44(+5.27%) |
Jun 04, 2021 | 28.38 | 29.46 | 27.25 | 27.35 | 1,427,950 | -1.07(-3.76%) |
Jun 03, 2021 | 29.36 | 29.47 | 27.56 | 28.42 | 1,513,187 | -1.11(-3.76%) |
Jun 02, 2021 | 29.21 | 29.93 | 28.66 | 29.53 | 2,336,574 | +0.35(+1.20%) |
Jun 01, 2021 | 29.55 | 30.98 | 28.56 | 29.18 | 2,981,923 | -0.39(-1.32%) |
May 28, 2021 | 31.60 | 31.60 | 28.95 | 29.57 | 1,300,215 | -1.73(-5.53%) |
May 27, 2021 | 33.88 | 33.88 | 30.68 | 31.30 | 1,602,208 | -2.70(-7.94%) |
May 26, 2021 | 33.21 | 34.94 | 31.90 | 34.00 | 665,026 | +1.37(+4.20%) |
May 25, 2021 | 34.09 | 34.96 | 32.36 | 32.63 | 368,085 | -1.47(-4.31%) |
May 24, 2021 | 35.21 | 35.21 | 32.13 | 34.10 | 741,934 | -0.50(-1.45%) |
May 21, 2021 | 34.94 | 35.35 | 34.01 | 34.60 | 361,029 | +0.31(+0.90%) |
May 20, 2021 | 33.64 | 35.46 | 32.73 | 34.29 | 474,718 | +1.14(+3.44%) |
May 19, 2021 | 31.50 | 34.23 | 31.15 | 33.15 | 345,248 | +0.13(+0.39%) |
May 18, 2021 | 32.31 | 34.75 | 32.02 | 33.02 | 578,187 | +1.11(+3.48%) |
May 17, 2021 | 33.50 | 34.85 | 30.00 | 31.91 | 1,157,940 | -1.92(-5.68%) |
May 14, 2021 | 38.40 | 39.67 | 33.25 | 33.83 | 1,396,327 | -0.49(-1.43%) |
May 13, 2021 | 38.17 | 38.17 | 34.00 | 34.32 | 734,364 | -3.59(-9.47%) |
May 12, 2021 | 36.35 | 39.42 | 36.02 | 37.91 | 536,181 | +1.47(+4.03%) |
May 11, 2021 | 34.54 | 38.03 | 34.00 | 36.44 | 672,551 | -0.55(-1.49%) |
May 10, 2021 | 42.04 | 42.20 | 36.80 | 36.99 | 950,838 | -7.63(-17.10%) |
May 07, 2021 | 40.01 | 45.45 | 39.60 | 44.62 | 716,610 | +5.79(+14.91%) |
May 06, 2021 | 44.65 | 44.81 | 38.19 | 38.83 | 1,072,472 | -5.77(-12.94%) |
May 05, 2021 | 50.31 | 50.81 | 44.16 | 44.60 | 726,449 | -5.22(-10.48%) |
May 04, 2021 | 51.00 | 51.51 | 45.00 | 49.82 | 596,699 | -1.31(-2.56%) |