Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 41.25 | 41.80 | 39.72 | 40.28 | 9,508,476 | -0.94(-2.27%) |
Jul 29, 2021 | 42.65 | 43.47 | 41.13 | 41.22 | 8,948,916 | -1.06(-2.52%) |
Jul 28, 2021 | 43.93 | 44.28 | 41.07 | 42.28 | 16,391,080 | -2.35(-5.28%) |
Jul 27, 2021 | 45.75 | 46.25 | 44.16 | 44.63 | 4,845,712 | -1.35(-2.94%) |
Jul 26, 2021 | 45.09 | 46.51 | 44.69 | 45.98 | 5,036,352 | +0.89(+1.98%) |
Jul 23, 2021 | 45.25 | 45.40 | 43.46 | 45.09 | 5,264,672 | +0.38(+0.84%) |
Jul 22, 2021 | 46.33 | 46.92 | 44.04 | 44.71 | 5,647,004 | -1.74(-3.75%) |
Jul 21, 2021 | 46.95 | 48.88 | 45.53 | 46.45 | 8,909,412 | -1.34(-2.81%) |
Jul 20, 2021 | 43.48 | 48.41 | 43.11 | 47.80 | 12,389,404 | +4.42(+10.20%) |
Jul 19, 2021 | 40.78 | 44.00 | 40.30 | 43.37 | 9,747,552 | +1.11(+2.63%) |
Jul 16, 2021 | 42.54 | 44.87 | 41.58 | 42.26 | 13,151,728 | +0.55(+1.33%) |
Jul 15, 2021 | 40.00 | 43.00 | 39.50 | 41.70 | 17,178,360 | -0.20(-0.48%) |
Jul 14, 2021 | 45.12 | 45.59 | 41.27 | 41.91 | 15,496,928 | -3.11(-6.91%) |
Jul 13, 2021 | 46.92 | 47.20 | 44.75 | 45.02 | 9,574,336 | -2.30(-4.86%) |
Jul 12, 2021 | 47.85 | 49.44 | 46.85 | 47.31 | 6,538,604 | -0.49(-1.04%) |
Jul 09, 2021 | 47.72 | 48.70 | 46.69 | 47.81 | 6,331,704 | -0.04(-0.08%) |
Jul 08, 2021 | 44.96 | 48.55 | 44.88 | 47.84 | 11,412,184 | +0.18(+0.38%) |
Jul 07, 2021 | 49.00 | 49.38 | 44.39 | 47.66 | 16,940,980 | -2.23(-4.46%) |
Jul 06, 2021 | 51.00 | 51.19 | 48.43 | 49.89 | 11,066,124 | -0.82(-1.61%) |
Jul 02, 2021 | 51.20 | 51.36 | 49.12 | 50.71 | 10,410,916 | -0.38(-0.75%) |
Jul 01, 2021 | 53.35 | 54.21 | 50.50 | 51.09 | 10,956,628 | -2.44(-4.57%) |
Jun 30, 2021 | 52.42 | 53.82 | 51.73 | 53.53 | 10,141,272 | +0.81(+1.55%) |
Jun 29, 2021 | 53.40 | 53.80 | 52.00 | 52.72 | 9,910,544 | -0.59(-1.11%) |
Jun 28, 2021 | 52.81 | 56.11 | 52.55 | 53.31 | 19,492,924 | +0.94(+1.79%) |
Jun 25, 2021 | 53.50 | 53.55 | 49.62 | 52.38 | 50,771,516 | -0.70(-1.32%) |
Jun 24, 2021 | 55.29 | 56.86 | 52.90 | 53.08 | 15,431,508 | -1.76(-3.21%) |
Jun 23, 2021 | 55.36 | 55.64 | 53.53 | 54.84 | 14,201,536 | -0.27(-0.48%) |
Jun 22, 2021 | 54.43 | 56.46 | 52.29 | 55.10 | 32,775,040 | +5.01(+10.00%) |
Jun 21, 2021 | 54.24 | 54.60 | 49.25 | 50.09 | 20,463,200 | -3.36(-6.29%) |
Jun 18, 2021 | 54.97 | 55.87 | 53.25 | 53.45 | 17,281,404 | -2.44(-4.37%) |
Jun 17, 2021 | 56.00 | 58.41 | 55.37 | 55.90 | 18,414,612 | +0.16(+0.28%) |
Jun 16, 2021 | 53.81 | 57.18 | 52.25 | 55.74 | 22,211,148 | +0.12(+0.21%) |
Jun 15, 2021 | 56.59 | 57.31 | 52.00 | 55.62 | 29,177,656 | -1.73(-3.02%) |
Jun 14, 2021 | 59.12 | 59.50 | 54.80 | 57.36 | 28,456,680 | -0.98(-1.67%) |
Jun 11, 2021 | 55.59 | 60.28 | 51.53 | 58.34 | 62,323,500 | +3.24(+5.88%) |
Jun 10, 2021 | 70.50 | 72.00 | 52.75 | 55.10 | 92,967,072 | -20.54(-27.16%) |
Jun 09, 2021 | 75.78 | 81.96 | 72.88 | 75.64 | 53,502,940 | +0.64(+0.85%) |
Jun 08, 2021 | 73.00 | 86.17 | 70.25 | 75.00 | 69,682,200 | +5.00(+7.14%) |
Jun 07, 2021 | 64.50 | 70.50 | 63.80 | 70.00 | 24,158,452 | +7.91(+12.74%) |
Jun 04, 2021 | 64.00 | 66.25 | 61.44 | 62.09 | 14,550,136 | -2.45(-3.80%) |
Jun 03, 2021 | 66.43 | 68.61 | 60.53 | 64.55 | 31,975,968 | -6.02(-8.52%) |
Jun 02, 2021 | 62.22 | 73.50 | 61.08 | 70.56 | 64,040,224 | +8.30(+13.34%) |
Jun 01, 2021 | 58.37 | 63.74 | 56.77 | 62.26 | 38,346,888 | +6.76(+12.17%) |
May 28, 2021 | 65.74 | 67.20 | 55.36 | 55.50 | 47,005,472 | -8.03(-12.64%) |
May 27, 2021 | 57.45 | 65.91 | 56.75 | 63.53 | 62,011,632 | +2.89(+4.77%) |
May 26, 2021 | 57.25 | 62.12 | 56.39 | 60.64 | 84,382,568 | +8.28(+15.82%) |
May 25, 2021 | 45.25 | 54.28 | 45.25 | 52.36 | 59,321,156 | +7.36(+16.34%) |
May 24, 2021 | 43.96 | 47.11 | 43.34 | 45.00 | 18,650,280 | +0.80(+1.82%) |
May 21, 2021 | 42.75 | 44.81 | 42.58 | 44.20 | 14,619,104 | +1.57(+3.70%) |
May 20, 2021 | 42.70 | 43.73 | 41.73 | 42.62 | 9,895,644 | +0.41(+0.98%) |
May 19, 2021 | 43.23 | 44.74 | 41.04 | 42.21 | 19,293,068 | -2.96(-6.55%) |
May 18, 2021 | 43.63 | 47.30 | 42.07 | 45.17 | 30,929,000 | +0.02(+0.04%) |
May 17, 2021 | 39.96 | 45.62 | 39.75 | 45.15 | 29,761,464 | +5.17(+12.93%) |
May 14, 2021 | 40.00 | 41.62 | 39.05 | 39.98 | 17,174,132 | -1.15(-2.78%) |
May 13, 2021 | 36.86 | 42.49 | 36.61 | 41.12 | 35,462,712 | +4.93(+13.61%) |
May 12, 2021 | 36.42 | 37.62 | 35.56 | 36.20 | 10,915,084 | -0.53(-1.45%) |
May 11, 2021 | 34.25 | 37.62 | 34.12 | 36.73 | 18,719,836 | +0.92(+2.58%) |
May 10, 2021 | 40.33 | 40.40 | 35.75 | 35.80 | 19,199,300 | -4.47(-11.10%) |
May 07, 2021 | 40.03 | 41.85 | 39.38 | 40.28 | 11,738,496 | +0.03(+0.06%) |
May 06, 2021 | 40.22 | 41.18 | 38.90 | 40.25 | 11,762,868 | +0.38(+0.96%) |
May 05, 2021 | 40.46 | 41.38 | 39.58 | 39.87 | 11,188,948 | -0.31(-0.78%) |
May 04, 2021 | 39.75 | 40.37 | 37.95 | 40.18 | 16,017,208 | -0.37(-0.91%) |