Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 52.56 | 52.56 | 50.08 | 50.65 | 420,230 | -2.10(-3.99%) |
Jul 29, 2021 | 49.64 | 53.39 | 49.40 | 52.75 | 590,764 | +3.46(+7.02%) |
Jul 28, 2021 | 50.74 | 51.15 | 48.93 | 49.29 | 544,229 | +0.37(+0.76%) |
Jul 27, 2021 | 47.78 | 49.50 | 46.80 | 48.92 | 499,455 | +0.83(+1.73%) |
Jul 26, 2021 | 46.51 | 49.43 | 46.51 | 48.09 | 419,974 | +1.30(+2.78%) |
Jul 23, 2021 | 46.44 | 47.04 | 45.16 | 46.78 | 358,096 | +0.03(+0.07%) |
Jul 22, 2021 | 45.77 | 47.53 | 44.97 | 46.75 | 275,944 | +1.26(+2.76%) |
Jul 21, 2021 | 44.94 | 46.35 | 44.37 | 45.50 | 326,432 | +1.40(+3.18%) |
Jul 20, 2021 | 43.46 | 44.56 | 42.78 | 44.10 | 347,639 | +0.85(+1.96%) |
Jul 19, 2021 | 42.26 | 43.84 | 41.17 | 43.25 | 433,513 | -0.49(-1.13%) |
Jul 16, 2021 | 45.78 | 45.78 | 43.14 | 43.74 | 387,925 | -1.68(-3.70%) |
Jul 15, 2021 | 46.35 | 47.51 | 44.22 | 45.42 | 572,809 | -0.72(-1.57%) |
Jul 14, 2021 | 46.95 | 48.26 | 45.84 | 46.15 | 332,439 | +0.02(+0.05%) |
Jul 13, 2021 | 45.88 | 47.36 | 44.16 | 46.12 | 279,795 | -0.49(-1.04%) |
Jul 12, 2021 | 46.54 | 47.90 | 46.24 | 46.61 | 224,085 | -0.56(-1.19%) |
Jul 09, 2021 | 47.00 | 48.10 | 45.89 | 47.17 | 391,034 | +0.69(+1.49%) |
Jul 08, 2021 | 43.19 | 47.35 | 42.85 | 46.48 | 478,885 | +1.65(+3.68%) |
Jul 07, 2021 | 43.55 | 48.19 | 43.06 | 44.83 | 932,828 | +1.32(+3.03%) |
Jul 06, 2021 | 45.57 | 45.81 | 41.80 | 43.51 | 499,021 | -1.76(-3.90%) |
Jul 02, 2021 | 45.04 | 46.01 | 45.04 | 45.27 | 379,883 | +0.73(+1.64%) |
Jul 01, 2021 | 43.94 | 45.17 | 43.49 | 44.54 | 260,147 | +0.63(+1.44%) |
Jun 30, 2021 | 43.01 | 44.03 | 43.00 | 43.91 | 240,965 | +0.83(+1.93%) |
Jun 29, 2021 | 44.30 | 44.92 | 42.99 | 43.08 | 216,293 | -0.71(-1.62%) |
Jun 28, 2021 | 45.57 | 45.57 | 43.10 | 43.79 | 578,878 | -1.85(-4.05%) |
Jun 25, 2021 | 46.17 | 47.54 | 45.60 | 45.64 | 891,300 | -0.55(-1.20%) |
Jun 24, 2021 | 44.90 | 46.89 | 44.40 | 46.19 | 888,828 | +2.07(+4.70%) |
Jun 23, 2021 | 43.77 | 44.76 | 43.26 | 44.12 | 328,316 | +0.79(+1.81%) |
Jun 22, 2021 | 41.78 | 44.13 | 41.20 | 43.33 | 370,682 | +1.36(+3.25%) |
Jun 21, 2021 | 42.88 | 43.30 | 41.34 | 41.97 | 693,469 | -0.60(-1.41%) |
Jun 18, 2021 | 39.72 | 45.68 | 39.33 | 42.57 | 2,596,912 | +0.92(+2.22%) |
Jun 17, 2021 | 41.70 | 42.21 | 38.18 | 41.64 | 765,158 | -0.42(-0.99%) |
Jun 16, 2021 | 42.38 | 43.62 | 41.48 | 42.06 | 345,705 | -0.60(-1.41%) |
Jun 15, 2021 | 44.19 | 44.63 | 41.81 | 42.66 | 440,548 | -1.42(-3.22%) |
Jun 14, 2021 | 44.60 | 44.98 | 42.83 | 44.08 | 536,912 | -0.52(-1.18%) |
Jun 11, 2021 | 46.24 | 47.06 | 44.51 | 44.60 | 386,181 | +0.08(+0.19%) |
Jun 10, 2021 | 45.63 | 46.31 | 44.36 | 44.52 | 325,784 | -0.91(-2.00%) |
Jun 09, 2021 | 46.24 | 46.76 | 45.09 | 45.43 | 304,385 | -1.00(-2.16%) |
Jun 08, 2021 | 45.04 | 46.82 | 44.25 | 46.43 | 330,321 | +1.31(+2.90%) |
Jun 07, 2021 | 46.24 | 46.92 | 44.97 | 45.12 | 268,148 | -1.10(-2.38%) |
Jun 04, 2021 | 46.66 | 46.87 | 44.39 | 46.22 | 272,497 | -0.33(-0.71%) |
Jun 03, 2021 | 45.31 | 47.42 | 44.04 | 46.55 | 479,108 | +1.02(+2.23%) |
Jun 02, 2021 | 45.85 | 45.85 | 44.46 | 45.54 | 272,763 | +0.05(+0.12%) |
Jun 01, 2021 | 45.08 | 46.60 | 44.79 | 45.48 | 441,576 | +1.50(+3.42%) |
May 28, 2021 | 45.40 | 45.48 | 42.68 | 43.98 | 357,938 | -0.72(-1.60%) |
May 27, 2021 | 42.38 | 45.47 | 42.04 | 44.70 | 615,085 | +2.70(+6.44%) |
May 26, 2021 | 41.63 | 42.71 | 41.46 | 41.99 | 281,969 | +0.22(+0.54%) |
May 25, 2021 | 42.07 | 42.78 | 40.92 | 41.77 | 306,466 | -0.61(-1.44%) |
May 24, 2021 | 40.52 | 42.73 | 39.76 | 42.38 | 343,828 | +1.63(+3.99%) |
May 21, 2021 | 41.93 | 42.49 | 40.44 | 40.75 | 400,124 | -0.77(-1.86%) |
May 20, 2021 | 41.95 | 42.16 | 40.20 | 41.52 | 569,046 | -0.48(-1.14%) |
May 19, 2021 | 39.83 | 42.83 | 39.59 | 42.00 | 551,604 | +1.14(+2.79%) |
May 18, 2021 | 42.15 | 43.05 | 40.63 | 40.86 | 377,824 | -1.03(-2.47%) |
May 17, 2021 | 39.31 | 42.33 | 39.31 | 41.89 | 588,658 | +2.40(+6.09%) |
May 14, 2021 | 40.02 | 40.50 | 39.02 | 39.49 | 321,139 | -0.05(-0.12%) |
May 13, 2021 | 40.60 | 41.68 | 38.69 | 39.53 | 311,950 | -1.56(-3.81%) |
May 12, 2021 | 41.25 | 43.36 | 40.71 | 41.10 | 296,533 | -0.25(-0.60%) |
May 11, 2021 | 39.42 | 42.38 | 39.42 | 41.34 | 258,767 | +0.75(+1.84%) |
May 10, 2021 | 39.81 | 41.96 | 39.61 | 40.60 | 388,282 | +1.31(+3.33%) |
May 07, 2021 | 39.13 | 40.00 | 38.75 | 39.29 | 208,347 | +0.12(+0.31%) |
May 06, 2021 | 39.05 | 39.26 | 37.54 | 39.16 | 226,604 | +0.49(+1.26%) |
May 05, 2021 | 37.79 | 38.94 | 37.28 | 38.68 | 400,957 | +1.19(+3.19%) |
May 04, 2021 | 36.97 | 38.59 | 36.68 | 37.48 | 398,590 | +0.62(+1.69%) |