Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 43.43 | 43.98 | 41.68 | 42.10 | 261,625 | -1.46(-3.36%) |
Jul 29, 2021 | 42.45 | 43.80 | 42.44 | 43.56 | 341,429 | +1.28(+3.02%) |
Jul 28, 2021 | 41.90 | 42.72 | 41.36 | 42.29 | 290,644 | +0.56(+1.35%) |
Jul 27, 2021 | 41.51 | 41.95 | 40.35 | 41.72 | 250,384 | +0.06(+0.16%) |
Jul 26, 2021 | 42.06 | 42.66 | 41.26 | 41.66 | 185,411 | -0.21(-0.51%) |
Jul 23, 2021 | 40.88 | 42.20 | 40.88 | 41.87 | 233,683 | +1.09(+2.68%) |
Jul 22, 2021 | 41.02 | 41.14 | 39.79 | 40.78 | 283,509 | -0.23(-0.56%) |
Jul 21, 2021 | 37.87 | 42.20 | 37.87 | 41.01 | 706,117 | +3.36(+8.92%) |
Jul 20, 2021 | 35.81 | 37.93 | 35.78 | 37.65 | 355,645 | +2.11(+5.93%) |
Jul 19, 2021 | 35.02 | 36.49 | 34.60 | 35.54 | 205,131 | -0.45(-1.26%) |
Jul 16, 2021 | 35.88 | 36.62 | 35.43 | 36.00 | 242,625 | +0.36(+1.01%) |
Jul 15, 2021 | 35.70 | 36.11 | 35.09 | 35.64 | 179,626 | -0.14(-0.39%) |
Jul 14, 2021 | 36.54 | 36.68 | 34.96 | 35.77 | 217,257 | -0.64(-1.75%) |
Jul 13, 2021 | 36.80 | 37.09 | 35.97 | 36.41 | 208,178 | -0.60(-1.62%) |
Jul 12, 2021 | 36.63 | 37.52 | 36.14 | 37.01 | 439,809 | +0.93(+2.59%) |
Jul 09, 2021 | 35.14 | 36.13 | 35.01 | 36.08 | 367,417 | +1.20(+3.45%) |
Jul 08, 2021 | 33.70 | 35.42 | 33.31 | 34.88 | 371,727 | -0.17(-0.48%) |
Jul 07, 2021 | 33.38 | 35.32 | 33.23 | 35.04 | 880,083 | +1.91(+5.75%) |
Jul 06, 2021 | 32.64 | 33.36 | 32.25 | 33.14 | 283,634 | +0.68(+2.08%) |
Jul 02, 2021 | 32.00 | 32.49 | 31.84 | 32.46 | 241,514 | +0.55(+1.71%) |
Jul 01, 2021 | 31.88 | 32.32 | 31.68 | 31.92 | 278,726 | +0.09(+0.29%) |
Jun 30, 2021 | 31.25 | 32.13 | 31.12 | 31.82 | 376,941 | +0.49(+1.56%) |
Jun 29, 2021 | 31.67 | 31.67 | 30.94 | 31.33 | 784,768 | -0.04(-0.12%) |
Jun 28, 2021 | 31.77 | 31.77 | 30.85 | 31.37 | 473,327 | -0.48(-1.51%) |
Jun 25, 2021 | 30.99 | 33.03 | 30.73 | 31.85 | 3,292,350 | +0.96(+3.11%) |
Jun 24, 2021 | 31.56 | 31.71 | 30.59 | 30.89 | 208,900 | -0.50(-1.59%) |
Jun 23, 2021 | 31.57 | 32.23 | 31.37 | 31.39 | 242,844 | -0.12(-0.38%) |
Jun 22, 2021 | 31.20 | 32.68 | 31.04 | 31.51 | 436,505 | +0.29(+0.92%) |
Jun 21, 2021 | 31.68 | 31.88 | 30.90 | 31.22 | 443,571 | -0.32(-1.02%) |
Jun 18, 2021 | 30.43 | 32.00 | 30.00 | 31.55 | 863,215 | +0.73(+2.37%) |
Jun 17, 2021 | 30.78 | 32.16 | 30.47 | 30.82 | 761,746 | +0.19(+0.63%) |
Jun 16, 2021 | 29.39 | 30.70 | 27.92 | 30.62 | 678,661 | +1.48(+5.07%) |
Jun 15, 2021 | 29.27 | 29.64 | 28.82 | 29.15 | 502,252 | -0.06(-0.22%) |
Jun 14, 2021 | 29.32 | 29.58 | 28.84 | 29.21 | 301,032 | -0.11(-0.38%) |
Jun 11, 2021 | 29.16 | 29.61 | 28.78 | 29.32 | 256,548 | +0.24(+0.83%) |
Jun 10, 2021 | 28.98 | 29.35 | 28.54 | 29.08 | 155,037 | +0.18(+0.64%) |
Jun 09, 2021 | 29.57 | 29.69 | 28.83 | 28.90 | 134,065 | -0.45(-1.54%) |
Jun 08, 2021 | 29.14 | 29.40 | 28.95 | 29.35 | 156,765 | +0.38(+1.31%) |
Jun 07, 2021 | 29.22 | 29.39 | 28.71 | 28.97 | 174,565 | -0.10(-0.35%) |
Jun 04, 2021 | 29.33 | 29.63 | 28.80 | 29.07 | 131,476 | -0.21(-0.73%) |
Jun 03, 2021 | 29.52 | 29.81 | 29.14 | 29.28 | 163,511 | -0.39(-1.31%) |
Jun 02, 2021 | 30.01 | 30.26 | 29.60 | 29.67 | 217,575 | -0.19(-0.65%) |
Jun 01, 2021 | 29.58 | 30.11 | 29.16 | 29.87 | 232,493 | +0.60(+2.05%) |
May 28, 2021 | 30.75 | 30.95 | 29.11 | 29.27 | 160,644 | -1.57(-5.09%) |
May 27, 2021 | 29.96 | 31.16 | 29.82 | 30.84 | 705,508 | +0.99(+3.31%) |
May 26, 2021 | 30.26 | 30.81 | 29.78 | 29.85 | 204,694 | -0.31(-1.04%) |
May 25, 2021 | 30.46 | 30.96 | 30.02 | 30.16 | 187,425 | -0.18(-0.61%) |
May 24, 2021 | 29.99 | 30.77 | 29.64 | 30.35 | 267,388 | +0.45(+1.51%) |
May 21, 2021 | 29.73 | 30.33 | 29.02 | 29.89 | 307,424 | +0.42(+1.44%) |
May 20, 2021 | 29.27 | 29.94 | 28.41 | 29.47 | 255,061 | +0.18(+0.60%) |
May 19, 2021 | 29.07 | 29.83 | 28.18 | 29.29 | 160,815 | -0.20(-0.69%) |
May 18, 2021 | 29.65 | 31.68 | 28.90 | 29.50 | 183,035 | -0.08(-0.28%) |
May 17, 2021 | 28.62 | 29.82 | 28.42 | 29.58 | 217,791 | +0.79(+2.76%) |
May 14, 2021 | 28.55 | 29.58 | 28.43 | 28.79 | 214,846 | +0.41(+1.43%) |
May 13, 2021 | 28.76 | 30.25 | 28.14 | 28.38 | 210,429 | -0.25(-0.87%) |
May 12, 2021 | 29.24 | 29.74 | 28.54 | 28.63 | 178,902 | -0.75(-2.55%) |
May 11, 2021 | 29.00 | 30.06 | 29.00 | 29.38 | 168,699 | -0.70(-2.33%) |
May 10, 2021 | 30.30 | 31.08 | 29.94 | 30.08 | 143,650 | -0.45(-1.48%) |
May 07, 2021 | 30.58 | 30.93 | 30.33 | 30.53 | 143,908 | -0.05(-0.15%) |
May 06, 2021 | 30.44 | 31.78 | 29.91 | 30.58 | 130,161 | +0.02(+0.06%) |
May 05, 2021 | 30.76 | 31.10 | 30.14 | 30.56 | 306,930 | +0.02(+0.06%) |
May 04, 2021 | 30.33 | 30.86 | 29.72 | 30.54 | 373,141 | -0.08(-0.27%) |