Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 35.70 | 37.40 | 33.00 | 36.80 | 608,145 | -0.90(-2.39%) |
Jul 29, 2021 | 32.90 | 38.65 | 32.35 | 37.70 | 1,090,892 | +5.20(+16.00%) |
Jul 28, 2021 | 31.10 | 32.90 | 31.10 | 32.50 | 202,402 | +1.90(+6.21%) |
Jul 27, 2021 | 32.20 | 32.90 | 28.75 | 30.60 | 559,224 | -2.15(-6.56%) |
Jul 26, 2021 | 31.00 | 33.70 | 30.50 | 32.75 | 342,766 | +1.05(+3.31%) |
Jul 23, 2021 | 34.00 | 34.00 | 30.90 | 31.70 | 348,573 | -2.70(-7.85%) |
Jul 22, 2021 | 35.60 | 35.60 | 33.80 | 34.40 | 245,087 | -0.90(-2.55%) |
Jul 21, 2021 | 35.30 | 35.60 | 34.10 | 35.30 | 249,404 | +1.30(+3.82%) |
Jul 20, 2021 | 33.40 | 34.40 | 31.55 | 34.00 | 203,302 | +0.90(+2.72%) |
Jul 19, 2021 | 31.40 | 34.40 | 31.30 | 33.10 | 240,391 | -0.10(-0.30%) |
Jul 16, 2021 | 35.70 | 36.00 | 32.90 | 33.20 | 245,847 | -2.80(-7.78%) |
Jul 15, 2021 | 34.50 | 36.40 | 33.70 | 36.00 | 284,044 | +0.90(+2.56%) |
Jul 14, 2021 | 37.60 | 38.20 | 34.80 | 35.10 | 373,579 | -1.50(-4.10%) |
Jul 13, 2021 | 35.20 | 38.85 | 34.60 | 36.60 | 654,836 | +3.00(+8.93%) |
Jul 12, 2021 | 34.80 | 35.00 | 33.20 | 33.60 | 205,789 | -1.00(-2.89%) |
Jul 09, 2021 | 35.10 | 35.40 | 33.80 | 34.60 | 181,015 | -0.10(-0.29%) |
Jul 08, 2021 | 31.50 | 35.94 | 30.70 | 34.70 | 457,872 | +1.60(+4.83%) |
Jul 07, 2021 | 35.80 | 36.70 | 32.00 | 33.10 | 414,113 | -2.10(-5.97%) |
Jul 06, 2021 | 36.10 | 37.50 | 33.80 | 35.20 | 492,084 | -1.50(-4.09%) |
Jul 02, 2021 | 37.50 | 37.70 | 35.10 | 36.70 | 354,758 | -1.30(-3.42%) |
Jul 01, 2021 | 38.50 | 39.40 | 36.40 | 38.00 | 413,148 | -0.50(-1.30%) |
Jun 30, 2021 | 38.60 | 39.30 | 37.30 | 38.50 | 409,452 | +0.20(+0.52%) |
Jun 29, 2021 | 41.60 | 41.90 | 37.50 | 38.30 | 614,220 | -3.60(-8.59%) |
Jun 28, 2021 | 42.20 | 42.30 | 41.00 | 41.90 | 273,394 | +0.40(+0.96%) |
Jun 25, 2021 | 40.50 | 43.20 | 40.10 | 41.50 | 491,448 | +0.40(+0.97%) |
Jun 24, 2021 | 39.60 | 42.70 | 38.00 | 41.10 | 1,083,289 | +3.70(+9.89%) |
Jun 23, 2021 | 36.10 | 38.80 | 34.70 | 37.40 | 511,538 | +2.60(+7.47%) |
Jun 22, 2021 | 37.40 | 37.50 | 34.02 | 34.80 | 557,096 | -3.10(-8.18%) |
Jun 21, 2021 | 38.30 | 38.90 | 36.55 | 37.90 | 439,195 | -0.40(-1.04%) |
Jun 18, 2021 | 40.20 | 41.10 | 37.60 | 38.30 | 549,587 | -1.80(-4.49%) |
Jun 17, 2021 | 37.90 | 44.50 | 37.80 | 40.10 | 1,269,518 | +0.70(+1.78%) |
Jun 16, 2021 | 43.00 | 44.10 | 37.20 | 39.40 | 1,896,820 | -5.70(-12.64%) |
Jun 15, 2021 | 58.20 | 58.20 | 40.50 | 45.10 | 3,739,664 | -6.70(-12.93%) |
Jun 14, 2021 | 51.60 | 54.70 | 51.10 | 51.80 | 606,089 | +0.90(+1.77%) |
Jun 11, 2021 | 49.40 | 51.55 | 47.41 | 50.90 | 523,020 | +2.10(+4.30%) |
Jun 10, 2021 | 45.90 | 49.70 | 45.20 | 48.80 | 634,490 | +3.30(+7.25%) |
Jun 09, 2021 | 46.30 | 48.90 | 44.30 | 45.50 | 442,868 | -0.10(-0.22%) |
Jun 08, 2021 | 50.20 | 53.30 | 43.60 | 45.60 | 1,285,197 | -2.40(-5.00%) |
Jun 07, 2021 | 44.10 | 50.60 | 44.10 | 48.00 | 943,076 | +4.60(+10.60%) |
Jun 04, 2021 | 41.70 | 44.50 | 41.60 | 43.40 | 371,833 | +1.80(+4.33%) |
Jun 03, 2021 | 42.50 | 43.70 | 40.20 | 41.60 | 580,451 | -2.10(-4.81%) |
Jun 02, 2021 | 47.20 | 47.80 | 42.20 | 43.70 | 743,436 | -1.70(-3.74%) |
Jun 01, 2021 | 39.20 | 48.65 | 38.31 | 45.40 | 1,459,361 | +8.40(+22.70%) |
May 28, 2021 | 37.90 | 41.50 | 36.50 | 37.00 | 1,069,171 | -1.00(-2.63%) |
May 27, 2021 | 32.80 | 38.25 | 32.80 | 38.00 | 1,189,917 | +5.20(+15.85%) |
May 26, 2021 | 32.40 | 33.50 | 31.10 | 32.80 | 430,871 | +0.40(+1.23%) |
May 25, 2021 | 33.00 | 33.70 | 32.10 | 32.40 | 445,530 | -0.10(-0.31%) |
May 24, 2021 | 34.60 | 34.70 | 31.40 | 32.50 | 819,483 | -2.40(-6.88%) |
May 21, 2021 | 34.90 | 36.80 | 33.40 | 34.90 | 976,492 | +0.70(+2.05%) |
May 20, 2021 | 34.00 | 35.00 | 31.80 | 34.20 | 661,021 | +0.90(+2.70%) |
May 19, 2021 | 30.10 | 33.90 | 29.50 | 33.30 | 1,188,304 | +1.50(+4.72%) |
May 18, 2021 | 28.40 | 32.70 | 27.60 | 31.80 | 1,207,786 | +3.60(+12.77%) |
May 17, 2021 | 27.50 | 28.40 | 26.40 | 28.20 | 659,907 | +0.90(+3.30%) |
May 14, 2021 | 26.00 | 27.80 | 25.70 | 27.30 | 663,515 | +1.60(+6.23%) |
May 13, 2021 | 26.10 | 28.30 | 25.00 | 25.70 | 824,426 | -0.20(-0.77%) |
May 12, 2021 | 25.70 | 26.80 | 25.30 | 25.90 | 624,313 | +0.30(+1.17%) |
May 11, 2021 | 24.20 | 29.80 | 23.70 | 25.60 | 1,222,440 | -0.30(-1.16%) |
May 10, 2021 | 28.30 | 28.90 | 25.90 | 25.90 | 753,422 | -2.40(-8.48%) |
May 07, 2021 | 28.20 | 29.60 | 27.00 | 28.30 | 1,064,838 | +0.30(+1.07%) |
May 06, 2021 | 26.60 | 29.40 | 26.10 | 28.00 | 1,726,373 | +1.60(+6.06%) |
May 05, 2021 | 26.30 | 29.40 | 25.70 | 26.40 | 1,393,231 | -0.50(-1.86%) |
May 04, 2021 | 28.80 | 29.20 | 24.00 | 26.90 | 1,913,259 | -2.40(-8.19%) |