Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.38 | 37.50 | 36.07 | 36.37 | 836,122 | -0.44(-1.20%) |
Jul 29, 2021 | 36.71 | 37.58 | 36.20 | 36.81 | 714,206 | +0.47(+1.29%) |
Jul 28, 2021 | 36.82 | 37.63 | 36.25 | 36.34 | 549,341 | +0.10(+0.28%) |
Jul 27, 2021 | 37.24 | 37.42 | 35.33 | 36.24 | 718,200 | -1.00(-2.69%) |
Jul 26, 2021 | 37.75 | 38.45 | 36.94 | 37.24 | 525,414 | -0.56(-1.48%) |
Jul 23, 2021 | 38.34 | 38.82 | 37.09 | 37.80 | 570,149 | -0.29(-0.76%) |
Jul 22, 2021 | 39.27 | 39.39 | 37.81 | 38.09 | 551,078 | -1.22(-3.10%) |
Jul 21, 2021 | 39.00 | 40.44 | 38.83 | 39.31 | 567,826 | +0.32(+0.82%) |
Jul 20, 2021 | 36.38 | 39.22 | 36.09 | 38.99 | 609,452 | +2.61(+7.17%) |
Jul 19, 2021 | 36.42 | 37.52 | 35.70 | 36.38 | 735,889 | -1.46(-3.86%) |
Jul 16, 2021 | 39.93 | 40.17 | 37.16 | 37.84 | 666,370 | -1.94(-4.88%) |
Jul 15, 2021 | 40.10 | 41.25 | 39.49 | 39.78 | 382,375 | -0.70(-1.73%) |
Jul 14, 2021 | 41.18 | 41.98 | 40.21 | 40.48 | 304,242 | -0.32(-0.78%) |
Jul 13, 2021 | 40.41 | 41.49 | 40.28 | 40.80 | 401,239 | +0.01(+0.02%) |
Jul 12, 2021 | 40.63 | 41.44 | 39.95 | 40.79 | 564,184 | +0.24(+0.59%) |
Jul 09, 2021 | 39.77 | 40.58 | 39.62 | 40.55 | 654,363 | +0.96(+2.42%) |
Jul 08, 2021 | 39.07 | 40.12 | 38.55 | 39.59 | 661,118 | -0.62(-1.54%) |
Jul 07, 2021 | 42.44 | 43.00 | 39.64 | 40.21 | 901,285 | -2.56(-5.99%) |
Jul 06, 2021 | 43.41 | 43.45 | 42.14 | 42.77 | 392,392 | -0.69(-1.59%) |
Jul 02, 2021 | 44.56 | 44.69 | 43.18 | 43.46 | 402,439 | -0.99(-2.23%) |
Jul 01, 2021 | 43.77 | 44.71 | 43.32 | 44.45 | 412,236 | +1.29(+2.99%) |
Jun 30, 2021 | 45.08 | 45.08 | 43.16 | 43.16 | 732,093 | -2.04(-4.51%) |
Jun 29, 2021 | 44.65 | 45.25 | 44.00 | 45.20 | 461,801 | +0.35(+0.78%) |
Jun 28, 2021 | 45.78 | 45.80 | 43.64 | 44.85 | 660,129 | -0.95(-2.07%) |
Jun 25, 2021 | 46.11 | 46.83 | 45.51 | 45.80 | 1,277,380 | -0.56(-1.21%) |
Jun 24, 2021 | 46.26 | 46.79 | 45.60 | 46.36 | 410,501 | +0.36(+0.78%) |
Jun 23, 2021 | 45.69 | 47.47 | 45.05 | 46.00 | 824,966 | +0.62(+1.37%) |
Jun 22, 2021 | 44.50 | 45.75 | 43.56 | 45.38 | 533,125 | +0.83(+1.86%) |
Jun 21, 2021 | 43.48 | 44.90 | 43.08 | 44.55 | 512,608 | +1.50(+3.48%) |
Jun 18, 2021 | 43.41 | 43.98 | 42.51 | 43.05 | 549,196 | -0.77(-1.76%) |
Jun 17, 2021 | 43.45 | 44.34 | 43.19 | 43.82 | 399,218 | +0.11(+0.25%) |
Jun 16, 2021 | 43.01 | 43.92 | 42.49 | 43.71 | 528,323 | +0.38(+0.88%) |
Jun 15, 2021 | 43.65 | 44.30 | 42.64 | 43.33 | 679,802 | -0.59(-1.34%) |
Jun 14, 2021 | 46.21 | 46.31 | 43.51 | 43.92 | 866,038 | -2.37(-5.12%) |
Jun 11, 2021 | 45.93 | 47.55 | 45.29 | 46.29 | 683,836 | +1.50(+3.35%) |
Jun 10, 2021 | 45.45 | 46.10 | 44.33 | 44.79 | 427,558 | -0.69(-1.52%) |
Jun 09, 2021 | 46.60 | 46.74 | 45.19 | 45.48 | 530,291 | -0.38(-0.83%) |
Jun 08, 2021 | 46.20 | 46.84 | 45.02 | 45.86 | 458,129 | -0.13(-0.28%) |
Jun 07, 2021 | 45.87 | 47.25 | 45.37 | 45.99 | 468,572 | +0.35(+0.77%) |
Jun 04, 2021 | 47.06 | 47.47 | 45.34 | 45.64 | 400,450 | -1.37(-2.91%) |
Jun 03, 2021 | 46.55 | 47.14 | 45.46 | 47.01 | 531,567 | -0.02(-0.04%) |
Jun 02, 2021 | 47.88 | 47.88 | 46.71 | 47.03 | 492,542 | -0.59(-1.24%) |
Jun 01, 2021 | 47.34 | 48.00 | 46.43 | 47.62 | 459,569 | +0.37(+0.78%) |
May 28, 2021 | 48.51 | 48.93 | 47.16 | 47.25 | 421,150 | -0.96(-1.99%) |
May 27, 2021 | 48.09 | 48.71 | 47.19 | 48.21 | 554,446 | +0.14(+0.29%) |
May 26, 2021 | 46.97 | 49.19 | 46.40 | 48.07 | 507,900 | +1.47(+3.15%) |
May 25, 2021 | 47.28 | 48.17 | 46.22 | 46.60 | 409,260 | -0.20(-0.43%) |
May 24, 2021 | 45.76 | 47.03 | 44.85 | 46.80 | 484,683 | +1.33(+2.93%) |
May 21, 2021 | 44.69 | 45.65 | 43.25 | 45.47 | 758,757 | +0.78(+1.75%) |
May 20, 2021 | 45.04 | 45.76 | 44.23 | 44.69 | 842,292 | -0.15(-0.33%) |
May 19, 2021 | 44.09 | 45.06 | 43.17 | 44.84 | 805,219 | -0.33(-0.73%) |
May 18, 2021 | 44.02 | 46.63 | 43.80 | 45.17 | 965,588 | +1.16(+2.64%) |
May 17, 2021 | 45.97 | 46.27 | 42.38 | 44.01 | 1,216,620 | -2.23(-4.82%) |
May 14, 2021 | 45.68 | 47.79 | 45.50 | 46.24 | 596,997 | +0.72(+1.58%) |
May 13, 2021 | 45.88 | 46.95 | 44.14 | 45.52 | 993,171 | -0.18(-0.39%) |
May 12, 2021 | 49.00 | 49.39 | 45.34 | 45.70 | 2,208,217 | -3.81(-7.70%) |
May 11, 2021 | 45.19 | 49.85 | 44.43 | 49.51 | 1,520,443 | +2.95(+6.34%) |
May 10, 2021 | 49.09 | 49.68 | 46.28 | 46.56 | 1,747,158 | -3.20(-6.43%) |
May 07, 2021 | 51.42 | 55.37 | 48.86 | 49.76 | 2,303,237 | +0.82(+1.68%) |
May 06, 2021 | 50.29 | 51.00 | 47.48 | 48.94 | 1,146,040 | -1.82(-3.59%) |
May 05, 2021 | 50.29 | 52.97 | 50.02 | 50.76 | 776,652 | +0.78(+1.56%) |
May 04, 2021 | 50.81 | 50.81 | 47.84 | 49.98 | 769,210 | -1.79(-3.46%) |