Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.00 | 27.91 | 26.25 | 26.85 | 5,021 | -0.60(-2.19%) |
Jul 29, 2021 | 28.80 | 28.97 | 26.85 | 27.45 | 5,645 | -0.90(-3.17%) |
Jul 28, 2021 | 29.01 | 29.01 | 27.15 | 28.35 | 4,521 | +0.60(+2.16%) |
Jul 27, 2021 | 27.30 | 27.90 | 26.25 | 27.75 | 6,621 | -0.15(-0.54%) |
Jul 26, 2021 | 29.25 | 29.85 | 27.00 | 27.90 | 6,797 | -1.65(-5.58%) |
Jul 23, 2021 | 31.35 | 31.35 | 29.25 | 29.55 | 6,207 | -1.80(-5.74%) |
Jul 22, 2021 | 32.85 | 32.85 | 30.75 | 31.35 | 6,902 | -1.50(-4.57%) |
Jul 21, 2021 | 30.30 | 33.45 | 30.30 | 32.85 | 15,109 | +2.85(+9.50%) |
Jul 20, 2021 | 28.95 | 30.75 | 28.65 | 30.00 | 8,924 | +1.20(+4.17%) |
Jul 19, 2021 | 28.05 | 29.10 | 27.45 | 28.80 | 10,011 | -0.15(-0.52%) |
Jul 16, 2021 | 31.20 | 31.50 | 28.35 | 28.95 | 28,612 | -2.10(-6.76%) |
Jul 15, 2021 | 31.95 | 32.85 | 30.75 | 31.05 | 8,207 | -0.75(-2.36%) |
Jul 14, 2021 | 33.45 | 33.75 | 30.90 | 31.80 | 14,891 | -1.35(-4.07%) |
Jul 13, 2021 | 33.90 | 34.64 | 33.00 | 33.15 | 12,478 | -1.50(-4.33%) |
Jul 12, 2021 | 36.30 | 36.30 | 34.05 | 34.65 | 17,118 | -1.05(-2.94%) |
Jul 09, 2021 | 36.30 | 36.90 | 34.50 | 35.70 | 26,402 | -0.75(-2.06%) |
Jul 08, 2021 | 37.20 | 37.77 | 35.40 | 36.45 | 12,943 | -1.20(-3.19%) |
Jul 07, 2021 | 39.45 | 39.75 | 36.90 | 37.65 | 12,480 | -0.60(-1.57%) |
Jul 06, 2021 | 38.25 | 39.15 | 37.50 | 38.25 | 13,044 | +0.30(+0.79%) |
Jul 02, 2021 | 40.35 | 40.35 | 37.65 | 37.95 | 11,188 | -1.80(-4.53%) |
Jul 01, 2021 | 37.65 | 42.15 | 37.65 | 39.75 | 67,751 | +2.10(+5.58%) |
Jun 30, 2021 | 37.50 | 38.75 | 36.90 | 37.65 | 7,896 | +0.00(+0.00%) |
Jun 29, 2021 | 39.30 | 39.45 | 37.65 | 37.65 | 7,456 | -1.50(-3.83%) |
Jun 28, 2021 | 39.60 | 39.75 | 38.70 | 39.15 | 10,777 | +0.60(+1.56%) |
Jun 25, 2021 | 38.70 | 39.75 | 37.95 | 38.55 | 69,119 | +0.15(+0.39%) |
Jun 24, 2021 | 37.95 | 38.85 | 36.45 | 38.40 | 32,548 | +2.25(+6.22%) |
Jun 23, 2021 | 36.60 | 37.50 | 36.00 | 36.15 | 16,749 | -0.15(-0.41%) |
Jun 22, 2021 | 37.05 | 37.50 | 35.85 | 36.30 | 11,843 | -0.60(-1.63%) |
Jun 21, 2021 | 37.20 | 38.16 | 36.30 | 36.90 | 22,577 | +0.75(+2.07%) |
Jun 18, 2021 | 40.65 | 41.52 | 35.01 | 36.15 | 58,985 | -4.65(-11.40%) |
Jun 17, 2021 | 40.05 | 42.60 | 39.08 | 40.80 | 55,539 | +0.00(+0.00%) |
Jun 16, 2021 | 41.25 | 42.67 | 40.65 | 40.80 | 23,440 | -1.20(-2.86%) |
Jun 15, 2021 | 41.25 | 44.25 | 39.67 | 42.00 | 59,859 | -3.30(-7.28%) |
Jun 14, 2021 | 34.35 | 46.50 | 33.30 | 45.30 | 389,938 | -17.85(-28.27%) |
Jun 11, 2021 | 66.00 | 66.87 | 62.55 | 63.15 | 12,035 | -2.25(-3.44%) |
Jun 10, 2021 | 66.00 | 69.60 | 65.17 | 65.40 | 13,368 | -2.10(-3.11%) |
Jun 09, 2021 | 65.40 | 68.70 | 65.40 | 67.50 | 4,576 | +1.50(+2.27%) |
Jun 08, 2021 | 67.50 | 68.85 | 65.40 | 66.00 | 6,594 | -1.20(-1.79%) |
Jun 07, 2021 | 68.85 | 70.65 | 66.15 | 67.20 | 8,150 | -1.65(-2.40%) |
Jun 04, 2021 | 70.35 | 71.25 | 66.90 | 68.85 | 3,763 | -1.80(-2.55%) |
Jun 03, 2021 | 69.90 | 72.72 | 68.25 | 70.65 | 5,750 | -0.15(-0.21%) |
Jun 02, 2021 | 72.30 | 74.10 | 69.00 | 70.80 | 6,071 | -1.95(-2.68%) |
Jun 01, 2021 | 75.00 | 75.15 | 71.40 | 72.75 | 2,764 | -1.65(-2.22%) |
May 28, 2021 | 76.05 | 77.78 | 73.50 | 74.40 | 5,630 | -1.65(-2.17%) |
May 27, 2021 | 69.75 | 76.50 | 69.19 | 76.05 | 10,387 | +7.35(+10.70%) |
May 26, 2021 | 66.90 | 69.75 | 65.40 | 68.70 | 5,728 | +0.75(+1.10%) |
May 25, 2021 | 67.80 | 70.35 | 66.60 | 67.95 | 5,228 | -0.30(-0.44%) |
May 24, 2021 | 69.30 | 69.92 | 66.45 | 68.25 | 4,282 | -1.35(-1.94%) |
May 21, 2021 | 66.15 | 71.40 | 64.35 | 69.60 | 6,413 | +3.75(+5.69%) |
May 20, 2021 | 67.35 | 67.41 | 63.45 | 65.85 | 6,440 | -1.65(-2.44%) |
May 19, 2021 | 66.45 | 70.65 | 65.25 | 67.50 | 9,503 | +2.25(+3.45%) |
May 18, 2021 | 62.70 | 68.40 | 62.43 | 65.25 | 6,668 | +2.25(+3.57%) |
May 17, 2021 | 61.35 | 63.75 | 61.18 | 63.00 | 8,821 | +0.15(+0.24%) |
May 14, 2021 | 63.00 | 63.75 | 61.95 | 62.85 | 4,529 | +0.45(+0.72%) |
May 13, 2021 | 63.15 | 64.48 | 58.20 | 62.40 | 15,157 | +1.05(+1.71%) |
May 12, 2021 | 63.15 | 66.15 | 61.18 | 61.35 | 8,094 | -1.80(-2.85%) |
May 11, 2021 | 62.85 | 67.50 | 61.05 | 63.15 | 6,105 | +0.15(+0.24%) |
May 10, 2021 | 66.45 | 66.45 | 60.75 | 63.00 | 7,908 | -4.80(-7.08%) |
May 07, 2021 | 64.35 | 70.32 | 64.20 | 67.80 | 13,050 | +4.35(+6.86%) |
May 06, 2021 | 63.60 | 63.60 | 59.48 | 63.45 | 8,508 | +0.15(+0.24%) |
May 05, 2021 | 64.65 | 66.00 | 61.95 | 63.30 | 14,331 | -0.90(-1.40%) |
May 04, 2021 | 69.00 | 69.60 | 63.90 | 64.20 | 16,775 | -6.15(-8.74%) |