Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 45.00 | 46.35 | 45.00 | 45.90 | 172,659 | +0.45(+0.99%) |
Jul 29, 2021 | 46.05 | 46.42 | 45.15 | 45.45 | 166,240 | -0.97(-2.10%) |
Jul 28, 2021 | 46.05 | 47.17 | 45.30 | 46.42 | 188,811 | +0.67(+1.48%) |
Jul 27, 2021 | 45.90 | 46.35 | 43.95 | 45.75 | 308,804 | -0.15(-0.33%) |
Jul 26, 2021 | 46.20 | 47.10 | 45.15 | 45.90 | 191,025 | -0.15(-0.33%) |
Jul 23, 2021 | 46.95 | 47.11 | 45.60 | 46.05 | 213,939 | -1.05(-2.23%) |
Jul 22, 2021 | 48.30 | 48.75 | 46.80 | 47.10 | 196,923 | -1.05(-2.18%) |
Jul 21, 2021 | 47.85 | 48.60 | 47.55 | 48.15 | 110,698 | +0.45(+0.94%) |
Jul 20, 2021 | 47.25 | 48.29 | 46.65 | 47.70 | 171,847 | +0.15(+0.32%) |
Jul 19, 2021 | 46.65 | 47.55 | 45.00 | 47.55 | 372,828 | +0.00(+0.00%) |
Jul 16, 2021 | 48.90 | 49.05 | 47.40 | 47.55 | 183,604 | -1.05(-2.16%) |
Jul 15, 2021 | 49.80 | 50.25 | 47.40 | 48.60 | 324,835 | -1.20(-2.41%) |
Jul 14, 2021 | 51.60 | 52.05 | 49.50 | 49.80 | 246,818 | -1.05(-2.06%) |
Jul 13, 2021 | 54.45 | 55.05 | 50.25 | 50.85 | 349,834 | -3.75(-6.87%) |
Jul 12, 2021 | 52.80 | 54.75 | 52.50 | 54.60 | 309,926 | +1.80(+3.41%) |
Jul 09, 2021 | 51.00 | 52.95 | 50.25 | 52.80 | 402,366 | +3.60(+7.32%) |
Jul 08, 2021 | 48.60 | 49.27 | 47.25 | 49.20 | 405,367 | -0.45(-0.91%) |
Jul 07, 2021 | 50.70 | 50.67 | 48.45 | 49.65 | 360,201 | -0.60(-1.19%) |
Jul 06, 2021 | 51.75 | 51.75 | 49.50 | 50.25 | 255,315 | -0.90(-1.76%) |
Jul 02, 2021 | 51.60 | 52.35 | 48.91 | 51.15 | 438,428 | -0.30(-0.58%) |
Jul 01, 2021 | 52.50 | 52.95 | 50.17 | 51.45 | 324,109 | -0.30(-0.58%) |
Jun 30, 2021 | 54.15 | 54.90 | 51.15 | 51.75 | 814,237 | -2.25(-4.17%) |
Jun 29, 2021 | 57.30 | 58.05 | 53.10 | 54.00 | 542,850 | -3.30(-5.76%) |
Jun 28, 2021 | 58.05 | 58.80 | 56.55 | 57.30 | 574,174 | +1.50(+2.69%) |
Jun 25, 2021 | 54.00 | 57.00 | 53.85 | 55.80 | 3,297,990 | +2.55(+4.79%) |
Jun 24, 2021 | 52.05 | 54.60 | 52.05 | 53.25 | 405,451 | +1.20(+2.31%) |
Jun 23, 2021 | 54.75 | 55.17 | 50.85 | 52.05 | 522,601 | -1.80(-3.34%) |
Jun 22, 2021 | 54.00 | 55.20 | 53.10 | 53.85 | 327,626 | -0.15(-0.28%) |
Jun 21, 2021 | 55.35 | 57.00 | 53.85 | 54.00 | 479,698 | -2.10(-3.74%) |
Jun 18, 2021 | 56.55 | 59.25 | 55.95 | 56.10 | 847,967 | -0.75(-1.32%) |
Jun 17, 2021 | 56.40 | 57.45 | 54.15 | 56.85 | 562,527 | +0.90(+1.61%) |
Jun 16, 2021 | 55.80 | 59.25 | 52.50 | 55.95 | 945,431 | +1.65(+3.04%) |
Jun 15, 2021 | 55.50 | 55.80 | 51.90 | 54.30 | 562,362 | -0.75(-1.36%) |
Jun 14, 2021 | 57.90 | 58.70 | 54.45 | 55.05 | 687,080 | -3.75(-6.38%) |
Jun 11, 2021 | 54.15 | 60.60 | 53.85 | 58.80 | 1,488,608 | +4.50(+8.29%) |
Jun 10, 2021 | 52.50 | 56.10 | 51.30 | 54.30 | 555,950 | +1.50(+2.84%) |
Jun 09, 2021 | 51.75 | 55.35 | 51.00 | 52.80 | 700,137 | -2.85(-5.12%) |
Jun 08, 2021 | 54.00 | 57.75 | 51.60 | 55.65 | 1,204,024 | -2.70(-4.63%) |
Jun 07, 2021 | 48.00 | 59.10 | 47.99 | 58.35 | 1,803,215 | +10.50(+21.94%) |
Jun 04, 2021 | 47.40 | 48.00 | 46.65 | 47.85 | 218,294 | +1.20(+2.57%) |
Jun 03, 2021 | 47.10 | 48.60 | 46.50 | 46.65 | 311,110 | -1.95(-4.01%) |
Jun 02, 2021 | 47.55 | 48.90 | 46.05 | 48.60 | 526,044 | +1.50(+3.18%) |
Jun 01, 2021 | 48.30 | 48.54 | 46.05 | 47.10 | 438,950 | -3.90(-7.65%) |
May 28, 2021 | 46.80 | 51.15 | 46.80 | 51.00 | 551,592 | +3.90(+8.28%) |
May 27, 2021 | 47.10 | 47.25 | 45.00 | 47.10 | 1,017,676 | +0.45(+0.96%) |
May 26, 2021 | 47.70 | 48.61 | 46.05 | 46.65 | 400,861 | -1.20(-2.51%) |
May 25, 2021 | 50.10 | 50.25 | 47.55 | 47.85 | 367,427 | -0.75(-1.54%) |
May 24, 2021 | 52.65 | 53.25 | 48.45 | 48.60 | 422,776 | -2.85(-5.54%) |
May 21, 2021 | 54.75 | 57.30 | 51.00 | 51.45 | 679,785 | -5.55(-9.74%) |
May 20, 2021 | 52.35 | 57.96 | 50.10 | 57.00 | 919,414 | +5.40(+10.47%) |
May 19, 2021 | 53.25 | 53.25 | 49.65 | 51.60 | 478,142 | -1.05(-1.99%) |
May 18, 2021 | 49.80 | 53.25 | 47.40 | 52.65 | 559,938 | +3.00(+6.04%) |
May 17, 2021 | 54.30 | 54.60 | 47.70 | 49.65 | 749,644 | +1.20(+2.48%) |
May 14, 2021 | 46.20 | 49.95 | 45.90 | 48.45 | 433,223 | +3.60(+8.03%) |
May 13, 2021 | 45.15 | 49.35 | 43.80 | 44.85 | 644,075 | +1.05(+2.40%) |
May 12, 2021 | 47.10 | 47.10 | 43.50 | 43.80 | 279,202 | -2.40(-5.19%) |
May 11, 2021 | 45.00 | 47.40 | 42.75 | 46.20 | 473,551 | +0.15(+0.33%) |
May 10, 2021 | 50.70 | 50.70 | 45.75 | 46.05 | 338,138 | -3.15(-6.40%) |
May 07, 2021 | 51.15 | 51.60 | 48.30 | 49.20 | 377,519 | -1.95(-3.81%) |
May 06, 2021 | 49.20 | 51.45 | 46.95 | 51.15 | 639,798 | +0.90(+1.79%) |
May 05, 2021 | 52.50 | 55.65 | 49.65 | 50.25 | 646,844 | -0.45(-0.89%) |
May 04, 2021 | 47.10 | 57.75 | 45.75 | 50.70 | 1,598,878 | +2.85(+5.96%) |