Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 42.00 | 43.05 | 39.30 | 41.10 | 41,294 | -0.90(-2.14%) |
Jul 29, 2021 | 44.40 | 44.70 | 41.70 | 42.00 | 28,160 | -2.40(-5.41%) |
Jul 28, 2021 | 42.00 | 45.00 | 41.40 | 44.40 | 28,528 | +2.70(+6.47%) |
Jul 27, 2021 | 41.10 | 42.00 | 40.20 | 41.70 | 25,350 | +0.00(+0.00%) |
Jul 26, 2021 | 42.36 | 43.80 | 40.80 | 41.70 | 31,142 | -0.60(-1.42%) |
Jul 23, 2021 | 43.80 | 44.25 | 41.40 | 42.30 | 40,973 | -1.50(-3.42%) |
Jul 22, 2021 | 45.60 | 45.95 | 43.50 | 43.80 | 18,158 | -1.80(-3.95%) |
Jul 21, 2021 | 45.60 | 46.50 | 45.15 | 45.60 | 28,070 | +0.60(+1.33%) |
Jul 20, 2021 | 42.60 | 45.00 | 42.60 | 45.00 | 45,216 | +2.40(+5.63%) |
Jul 19, 2021 | 43.80 | 44.60 | 42.30 | 42.60 | 61,487 | -1.80(-4.05%) |
Jul 16, 2021 | 45.60 | 48.00 | 43.95 | 44.40 | 61,108 | -1.20(-2.63%) |
Jul 15, 2021 | 46.50 | 47.70 | 44.40 | 45.60 | 45,803 | -1.50(-3.18%) |
Jul 14, 2021 | 48.00 | 48.45 | 46.80 | 47.10 | 30,350 | -0.60(-1.26%) |
Jul 13, 2021 | 48.90 | 49.80 | 47.40 | 47.70 | 44,767 | -1.80(-3.64%) |
Jul 12, 2021 | 51.00 | 51.90 | 49.20 | 49.50 | 30,044 | -2.10(-4.07%) |
Jul 09, 2021 | 50.70 | 51.60 | 49.62 | 51.60 | 23,358 | +1.80(+3.61%) |
Jul 08, 2021 | 49.80 | 51.90 | 49.20 | 49.80 | 25,888 | -1.80(-3.49%) |
Jul 07, 2021 | 51.90 | 52.20 | 48.60 | 51.60 | 49,503 | +0.90(+1.78%) |
Jul 06, 2021 | 53.10 | 53.70 | 49.80 | 50.70 | 96,942 | -3.00(-5.59%) |
Jul 02, 2021 | 54.00 | 54.90 | 52.80 | 53.70 | 31,626 | -0.90(-1.65%) |
Jul 01, 2021 | 54.60 | 56.70 | 54.12 | 54.60 | 38,228 | -0.30(-0.55%) |
Jun 30, 2021 | 55.20 | 56.40 | 54.30 | 54.90 | 43,132 | -0.30(-0.54%) |
Jun 29, 2021 | 57.30 | 57.36 | 55.20 | 55.20 | 48,103 | -2.70(-4.66%) |
Jun 28, 2021 | 57.30 | 59.10 | 55.80 | 57.90 | 74,195 | +1.20(+2.12%) |
Jun 25, 2021 | 57.60 | 59.01 | 55.20 | 56.70 | 513,669 | -5.40(-8.70%) |
Jun 24, 2021 | 50.40 | 62.70 | 48.30 | 62.10 | 719,364 | +2.40(+4.02%) |
Jun 23, 2021 | 57.60 | 59.70 | 57.00 | 59.70 | 44,841 | +1.50(+2.58%) |
Jun 22, 2021 | 58.50 | 59.10 | 55.50 | 58.20 | 78,570 | -1.20(-2.02%) |
Jun 21, 2021 | 59.70 | 60.00 | 57.00 | 59.40 | 73,339 | -0.30(-0.50%) |
Jun 18, 2021 | 61.20 | 61.80 | 59.10 | 59.70 | 134,895 | -2.40(-3.86%) |
Jun 17, 2021 | 63.30 | 64.80 | 61.20 | 62.10 | 69,823 | -1.80(-2.82%) |
Jun 16, 2021 | 61.20 | 64.20 | 60.30 | 63.90 | 69,976 | +2.10(+3.40%) |
Jun 15, 2021 | 63.30 | 64.50 | 61.20 | 61.80 | 57,786 | -2.40(-3.74%) |
Jun 14, 2021 | 65.10 | 66.30 | 63.60 | 64.20 | 66,004 | -1.20(-1.83%) |
Jun 11, 2021 | 65.10 | 66.00 | 64.20 | 65.40 | 30,632 | +0.00(+0.00%) |
Jun 10, 2021 | 65.40 | 66.60 | 64.20 | 65.40 | 42,800 | -0.90(-1.36%) |
Jun 09, 2021 | 66.60 | 68.70 | 65.10 | 66.30 | 78,351 | +0.30(+0.45%) |
Jun 08, 2021 | 61.80 | 66.00 | 61.20 | 66.00 | 80,675 | +4.50(+7.32%) |
Jun 07, 2021 | 59.70 | 64.50 | 58.80 | 61.50 | 121,098 | +2.10(+3.54%) |
Jun 04, 2021 | 61.80 | 61.80 | 59.10 | 59.40 | 46,589 | -1.50(-2.46%) |
Jun 03, 2021 | 59.40 | 61.80 | 57.90 | 60.90 | 83,482 | +2.10(+3.57%) |
Jun 02, 2021 | 61.80 | 62.85 | 56.10 | 58.80 | 121,435 | -2.70(-4.39%) |
Jun 01, 2021 | 67.50 | 68.70 | 59.40 | 61.50 | 198,047 | -3.60(-5.53%) |
May 28, 2021 | 60.30 | 65.40 | 55.80 | 65.10 | 463,093 | +3.90(+6.37%) |
May 27, 2021 | 55.50 | 61.80 | 54.15 | 61.20 | 162,785 | +5.40(+9.68%) |
May 26, 2021 | 52.80 | 56.10 | 52.50 | 55.80 | 71,896 | +2.40(+4.49%) |
May 25, 2021 | 50.70 | 54.00 | 49.80 | 53.40 | 76,968 | +2.70(+5.33%) |
May 24, 2021 | 53.10 | 53.40 | 50.70 | 50.70 | 51,704 | -2.40(-4.52%) |
May 21, 2021 | 51.30 | 53.40 | 50.10 | 53.10 | 70,863 | +2.10(+4.12%) |
May 20, 2021 | 48.00 | 51.30 | 47.16 | 51.00 | 73,209 | +2.40(+4.94%) |
May 19, 2021 | 46.80 | 48.90 | 45.60 | 48.60 | 84,068 | -0.30(-0.61%) |
May 18, 2021 | 47.70 | 51.26 | 46.05 | 48.90 | 66,342 | +1.20(+2.52%) |
May 17, 2021 | 49.20 | 50.10 | 47.40 | 47.70 | 67,231 | -2.40(-4.79%) |
May 14, 2021 | 40.80 | 52.50 | 40.80 | 50.10 | 216,703 | +8.40(+20.14%) |
May 13, 2021 | 44.40 | 45.00 | 41.10 | 41.70 | 95,825 | -3.00(-6.71%) |
May 12, 2021 | 44.10 | 48.00 | 43.50 | 44.70 | 56,392 | -0.90(-1.97%) |
May 11, 2021 | 42.60 | 46.80 | 41.40 | 45.60 | 70,254 | -1.50(-3.18%) |
May 10, 2021 | 48.60 | 48.69 | 46.50 | 47.10 | 84,760 | -2.40(-4.85%) |
May 07, 2021 | 46.20 | 50.40 | 46.20 | 49.50 | 80,393 | +3.30(+7.14%) |
May 06, 2021 | 49.20 | 50.17 | 45.30 | 46.20 | 92,117 | -4.50(-8.88%) |
May 05, 2021 | 49.80 | 50.70 | 48.00 | 50.70 | 136,690 | +0.60(+1.20%) |
May 04, 2021 | 51.30 | 51.30 | 48.90 | 50.10 | 85,928 | -1.50(-2.91%) |