Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.50 | 37.95 | 35.85 | 36.75 | 18,411 | -0.75(-2.00%) |
Jul 29, 2021 | 37.80 | 39.00 | 36.15 | 37.50 | 8,338 | +0.15(+0.40%) |
Jul 28, 2021 | 35.40 | 37.65 | 34.95 | 37.35 | 6,636 | +2.55(+7.33%) |
Jul 27, 2021 | 35.10 | 35.85 | 33.75 | 34.80 | 8,471 | -0.30(-0.85%) |
Jul 26, 2021 | 34.65 | 36.00 | 34.50 | 35.10 | 8,781 | +0.15(+0.43%) |
Jul 23, 2021 | 36.45 | 37.35 | 34.50 | 34.95 | 7,668 | -1.65(-4.51%) |
Jul 22, 2021 | 36.30 | 37.20 | 34.89 | 36.60 | 4,735 | -0.15(-0.41%) |
Jul 21, 2021 | 35.55 | 37.50 | 35.41 | 36.75 | 9,140 | +1.05(+2.94%) |
Jul 20, 2021 | 35.25 | 37.05 | 35.10 | 35.70 | 20,943 | +0.15(+0.42%) |
Jul 19, 2021 | 34.95 | 36.75 | 33.75 | 35.55 | 35,336 | -0.15(-0.42%) |
Jul 16, 2021 | 36.30 | 37.80 | 35.70 | 35.70 | 7,841 | -0.60(-1.65%) |
Jul 15, 2021 | 36.75 | 38.40 | 35.10 | 36.30 | 8,523 | -0.75(-2.02%) |
Jul 14, 2021 | 39.00 | 40.20 | 36.75 | 37.05 | 14,824 | -1.80(-4.63%) |
Jul 13, 2021 | 38.85 | 39.90 | 37.80 | 38.85 | 10,609 | -0.60(-1.52%) |
Jul 12, 2021 | 38.85 | 40.05 | 38.10 | 39.45 | 5,816 | +0.60(+1.54%) |
Jul 09, 2021 | 39.00 | 39.45 | 37.51 | 38.85 | 6,538 | +0.45(+1.17%) |
Jul 08, 2021 | 37.50 | 39.00 | 36.75 | 38.40 | 15,700 | +0.00(+0.00%) |
Jul 07, 2021 | 40.35 | 41.25 | 37.80 | 38.40 | 18,202 | -1.65(-4.12%) |
Jul 06, 2021 | 42.00 | 42.15 | 39.30 | 40.05 | 25,921 | -1.05(-2.55%) |
Jul 02, 2021 | 41.40 | 42.45 | 40.65 | 41.10 | 12,909 | -1.05(-2.49%) |
Jul 01, 2021 | 42.00 | 42.54 | 40.99 | 42.15 | 11,353 | +0.15(+0.36%) |
Jun 30, 2021 | 40.95 | 42.45 | 40.80 | 42.00 | 11,290 | +1.20(+2.94%) |
Jun 29, 2021 | 43.50 | 43.65 | 40.80 | 40.80 | 17,625 | -2.25(-5.23%) |
Jun 28, 2021 | 43.80 | 44.10 | 42.00 | 43.05 | 15,111 | -0.75(-1.71%) |
Jun 25, 2021 | 41.70 | 43.95 | 41.10 | 43.80 | 28,257 | +1.20(+2.82%) |
Jun 24, 2021 | 43.80 | 44.10 | 41.70 | 42.60 | 15,831 | -0.30(-0.70%) |
Jun 23, 2021 | 39.60 | 43.50 | 39.60 | 42.90 | 27,981 | +2.70(+6.72%) |
Jun 22, 2021 | 39.30 | 40.50 | 38.25 | 40.20 | 11,438 | +0.30(+0.75%) |
Jun 21, 2021 | 39.45 | 39.90 | 37.97 | 39.90 | 16,463 | +0.45(+1.14%) |
Jun 18, 2021 | 40.65 | 42.75 | 39.45 | 39.45 | 25,458 | -1.35(-3.31%) |
Jun 17, 2021 | 38.40 | 41.25 | 37.95 | 40.80 | 27,819 | +1.80(+4.62%) |
Jun 16, 2021 | 39.00 | 39.30 | 36.90 | 39.00 | 19,412 | +0.30(+0.78%) |
Jun 15, 2021 | 40.05 | 40.35 | 38.40 | 38.70 | 15,081 | -1.50(-3.73%) |
Jun 14, 2021 | 39.30 | 41.25 | 39.30 | 40.20 | 34,379 | +0.60(+1.52%) |
Jun 11, 2021 | 38.70 | 40.05 | 38.70 | 39.60 | 17,203 | +1.05(+2.72%) |
Jun 10, 2021 | 39.75 | 41.10 | 38.10 | 38.55 | 29,044 | -0.60(-1.53%) |
Jun 09, 2021 | 43.05 | 44.25 | 39.15 | 39.15 | 76,780 | -4.95(-11.22%) |
Jun 08, 2021 | 46.80 | 47.10 | 39.90 | 44.10 | 173,925 | -0.90(-2.00%) |
Jun 07, 2021 | 35.25 | 49.20 | 34.80 | 45.00 | 720,830 | +10.50(+30.43%) |
Jun 04, 2021 | 35.55 | 35.55 | 34.20 | 34.50 | 8,252 | -0.75(-2.13%) |
Jun 03, 2021 | 36.60 | 36.83 | 34.95 | 35.25 | 13,923 | -2.10(-5.62%) |
Jun 02, 2021 | 36.45 | 37.95 | 36.15 | 37.35 | 9,233 | +1.05(+2.89%) |
Jun 01, 2021 | 35.85 | 37.20 | 34.05 | 36.30 | 12,422 | +0.60(+1.68%) |
May 28, 2021 | 37.20 | 37.20 | 35.25 | 35.70 | 10,687 | -1.50(-4.03%) |
May 27, 2021 | 35.25 | 37.20 | 35.25 | 37.20 | 21,041 | +2.10(+5.98%) |
May 26, 2021 | 33.00 | 35.40 | 32.70 | 35.10 | 21,705 | +2.10(+6.36%) |
May 25, 2021 | 33.45 | 34.35 | 32.55 | 33.00 | 6,096 | -0.60(-1.79%) |
May 24, 2021 | 35.10 | 35.10 | 33.45 | 33.60 | 11,346 | -1.35(-3.86%) |
May 21, 2021 | 34.65 | 36.75 | 32.70 | 34.95 | 60,502 | +1.05(+3.10%) |
May 20, 2021 | 33.60 | 34.50 | 33.00 | 33.90 | 9,841 | +0.30(+0.89%) |
May 19, 2021 | 33.45 | 34.50 | 31.80 | 33.60 | 11,329 | -0.60(-1.75%) |
May 18, 2021 | 32.55 | 34.42 | 32.48 | 34.20 | 15,179 | +1.80(+5.56%) |
May 17, 2021 | 32.25 | 34.65 | 31.95 | 32.40 | 22,098 | +0.75(+2.37%) |
May 14, 2021 | 31.05 | 32.25 | 30.15 | 31.65 | 9,555 | +1.50(+4.98%) |
May 13, 2021 | 31.35 | 32.25 | 29.55 | 30.15 | 14,668 | -0.75(-2.43%) |
May 12, 2021 | 31.80 | 32.25 | 30.75 | 30.90 | 7,264 | -1.35(-4.19%) |
May 11, 2021 | 31.05 | 32.84 | 30.45 | 32.25 | 14,142 | +0.00(+0.00%) |
May 10, 2021 | 33.00 | 33.30 | 31.80 | 32.25 | 18,951 | -1.20(-3.59%) |
May 07, 2021 | 33.00 | 34.93 | 32.86 | 33.45 | 12,031 | +0.00(+0.00%) |
May 06, 2021 | 35.70 | 35.70 | 32.70 | 33.45 | 18,610 | -2.10(-5.91%) |
May 05, 2021 | 37.50 | 38.10 | 35.25 | 35.55 | 18,125 | -1.95(-5.20%) |
May 04, 2021 | 39.00 | 39.00 | 36.15 | 37.50 | 21,142 | -2.10(-5.30%) |