Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.26 | 31.34 | 30.26 | 31.25 | 281,140 | +0.82(+2.69%) |
Jul 29, 2021 | 31.49 | 31.74 | 30.02 | 30.43 | 273,093 | -0.83(-2.66%) |
Jul 28, 2021 | 30.91 | 31.71 | 30.44 | 31.26 | 274,761 | +0.23(+0.74%) |
Jul 27, 2021 | 31.67 | 32.00 | 29.39 | 31.03 | 227,750 | -0.73(-2.30%) |
Jul 26, 2021 | 32.34 | 33.14 | 31.33 | 31.76 | 153,004 | -0.82(-2.52%) |
Jul 23, 2021 | 33.30 | 33.83 | 31.18 | 32.58 | 135,687 | -0.73(-2.19%) |
Jul 22, 2021 | 33.75 | 34.06 | 32.73 | 33.31 | 91,081 | -0.44(-1.30%) |
Jul 21, 2021 | 31.99 | 33.96 | 31.99 | 33.75 | 214,787 | +1.85(+5.80%) |
Jul 20, 2021 | 31.70 | 32.62 | 30.89 | 31.90 | 187,898 | -0.29(-0.90%) |
Jul 19, 2021 | 31.40 | 32.95 | 31.01 | 32.19 | 147,251 | -0.10(-0.31%) |
Jul 16, 2021 | 31.84 | 33.37 | 30.81 | 32.29 | 222,362 | +0.48(+1.51%) |
Jul 15, 2021 | 32.01 | 32.15 | 30.71 | 31.81 | 242,780 | -0.21(-0.66%) |
Jul 14, 2021 | 33.73 | 33.85 | 31.87 | 32.02 | 260,307 | -1.60(-4.76%) |
Jul 13, 2021 | 37.62 | 37.62 | 33.31 | 33.62 | 549,163 | -4.19(-11.08%) |
Jul 12, 2021 | 35.21 | 38.03 | 35.01 | 37.81 | 262,379 | +2.57(+7.29%) |
Jul 09, 2021 | 35.44 | 35.52 | 34.43 | 35.24 | 361,852 | -0.05(-0.14%) |
Jul 08, 2021 | 32.92 | 36.19 | 32.26 | 35.29 | 438,484 | +1.54(+4.56%) |
Jul 07, 2021 | 34.82 | 35.30 | 32.90 | 33.75 | 328,628 | -0.74(-2.15%) |
Jul 06, 2021 | 34.65 | 34.82 | 32.69 | 34.49 | 530,014 | -0.14(-0.40%) |
Jul 02, 2021 | 37.47 | 38.25 | 34.33 | 34.63 | 343,011 | -2.48(-6.68%) |
Jul 01, 2021 | 38.98 | 38.98 | 37.10 | 37.11 | 400,417 | -1.64(-4.23%) |
Jun 30, 2021 | 39.47 | 39.55 | 38.75 | 38.75 | 193,839 | -1.00(-2.52%) |
Jun 29, 2021 | 39.65 | 41.45 | 39.02 | 39.75 | 272,716 | +0.31(+0.79%) |
Jun 28, 2021 | 39.75 | 39.82 | 38.65 | 39.44 | 319,509 | -0.14(-0.35%) |
Jun 25, 2021 | 39.83 | 40.10 | 39.30 | 39.58 | 226,813 | -0.25(-0.63%) |
Jun 24, 2021 | 40.00 | 40.55 | 39.11 | 39.83 | 261,855 | +0.09(+0.23%) |
Jun 23, 2021 | 39.75 | 39.95 | 38.57 | 39.74 | 329,735 | -0.09(-0.23%) |
Jun 22, 2021 | 39.04 | 40.00 | 36.82 | 39.83 | 572,948 | +0.82(+2.10%) |
Jun 21, 2021 | 40.50 | 41.11 | 38.87 | 39.01 | 672,471 | -0.99(-2.48%) |
Jun 18, 2021 | 42.00 | 43.00 | 39.00 | 40.00 | 973,231 | -1.70(-4.08%) |
Jun 17, 2021 | 40.19 | 43.53 | 40.17 | 41.70 | 606,834 | +1.38(+3.42%) |
Jun 16, 2021 | 38.16 | 40.39 | 37.02 | 40.32 | 1,350,008 | +1.61(+4.16%) |
Jun 15, 2021 | 43.00 | 43.93 | 37.59 | 38.71 | 903,567 | -4.87(-11.17%) |
Jun 14, 2021 | 41.04 | 44.86 | 41.04 | 43.58 | 321,646 | +2.78(+6.81%) |
Jun 11, 2021 | 42.42 | 42.49 | 40.67 | 40.80 | 303,738 | -1.75(-4.11%) |
Jun 10, 2021 | 42.29 | 44.15 | 42.06 | 42.55 | 351,820 | +0.09(+0.21%) |
Jun 09, 2021 | 43.50 | 44.15 | 42.04 | 42.46 | 206,397 | -0.78(-1.80%) |
Jun 08, 2021 | 43.25 | 43.68 | 42.66 | 43.24 | 417,125 | +0.45(+1.05%) |
Jun 07, 2021 | 42.77 | 43.38 | 41.49 | 42.79 | 199,369 | +0.00(+0.00%) |
Jun 04, 2021 | 42.94 | 43.94 | 42.26 | 42.79 | 76,521 | +0.16(+0.38%) |
Jun 03, 2021 | 43.40 | 44.50 | 41.18 | 42.63 | 68,989 | -1.32(-3.00%) |
Jun 02, 2021 | 45.09 | 45.09 | 42.65 | 43.95 | 92,994 | -0.50(-1.12%) |
Jun 01, 2021 | 42.48 | 44.70 | 42.09 | 44.45 | 177,976 | +2.32(+5.51%) |
May 28, 2021 | 41.00 | 42.51 | 40.68 | 42.13 | 148,538 | +1.80(+4.46%) |
May 27, 2021 | 39.50 | 41.08 | 38.06 | 40.33 | 372,952 | +0.87(+2.20%) |
May 26, 2021 | 38.98 | 39.70 | 38.88 | 39.46 | 189,750 | +0.48(+1.23%) |
May 25, 2021 | 38.75 | 39.60 | 38.56 | 38.98 | 96,179 | +0.53(+1.38%) |
May 24, 2021 | 38.46 | 38.76 | 37.38 | 38.45 | 91,492 | +0.27(+0.71%) |
May 21, 2021 | 38.50 | 39.10 | 37.72 | 38.18 | 131,273 | +0.11(+0.29%) |
May 20, 2021 | 36.85 | 38.64 | 36.31 | 38.07 | 260,798 | +1.22(+3.31%) |
May 19, 2021 | 36.23 | 38.97 | 35.84 | 36.85 | 228,555 | -0.72(-1.92%) |
May 18, 2021 | 36.89 | 38.80 | 36.15 | 37.57 | 371,944 | +0.87(+2.37%) |
May 17, 2021 | 36.90 | 38.41 | 35.96 | 36.70 | 396,029 | -0.13(-0.35%) |
May 14, 2021 | 38.03 | 38.14 | 33.71 | 36.83 | 692,008 | +0.08(+0.22%) |
May 13, 2021 | 42.39 | 43.61 | 35.31 | 36.75 | 1,371,765 | -7.26(-16.50%) |
May 12, 2021 | 43.60 | 45.00 | 43.42 | 44.01 | 238,512 | -0.43(-0.97%) |
May 11, 2021 | 45.41 | 47.16 | 43.15 | 44.44 | 355,946 | -2.74(-5.81%) |
May 10, 2021 | 50.12 | 50.98 | 46.12 | 47.18 | 451,530 | -3.29(-6.52%) |
May 07, 2021 | 50.35 | 52.29 | 48.88 | 50.47 | 247,633 | +1.00(+2.02%) |
May 06, 2021 | 51.90 | 51.90 | 47.00 | 49.47 | 297,937 | -2.69(-5.16%) |
May 05, 2021 | 52.17 | 53.19 | 50.52 | 52.16 | 285,681 | +0.26(+0.50%) |
May 04, 2021 | 52.20 | 52.30 | 48.43 | 51.90 | 291,593 | -0.43(-0.82%) |