Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.12 | 45.13 | 43.25 | 44.05 | 115,890 | -1.13(-2.50%) |
Jul 29, 2021 | 42.65 | 46.30 | 42.65 | 45.18 | 386,372 | +2.68(+6.31%) |
Jul 28, 2021 | 40.77 | 42.77 | 40.66 | 42.50 | 101,852 | +2.09(+5.17%) |
Jul 27, 2021 | 40.33 | 40.98 | 38.64 | 40.41 | 196,076 | -0.25(-0.61%) |
Jul 26, 2021 | 41.67 | 42.82 | 40.10 | 40.66 | 176,885 | -1.04(-2.49%) |
Jul 23, 2021 | 41.18 | 42.24 | 40.49 | 41.70 | 133,645 | +0.78(+1.91%) |
Jul 22, 2021 | 43.28 | 43.36 | 40.82 | 40.92 | 135,138 | -2.46(-5.67%) |
Jul 21, 2021 | 42.00 | 44.30 | 42.00 | 43.38 | 186,238 | +1.65(+3.95%) |
Jul 20, 2021 | 41.37 | 42.17 | 40.10 | 41.73 | 260,860 | +0.62(+1.51%) |
Jul 19, 2021 | 40.38 | 42.15 | 40.09 | 41.11 | 221,344 | -0.54(-1.30%) |
Jul 16, 2021 | 42.48 | 43.30 | 41.37 | 41.65 | 292,877 | -0.24(-0.57%) |
Jul 15, 2021 | 44.18 | 44.62 | 41.62 | 41.89 | 363,557 | -2.71(-6.08%) |
Jul 14, 2021 | 46.27 | 47.37 | 44.53 | 44.60 | 151,866 | -1.33(-2.90%) |
Jul 13, 2021 | 45.58 | 47.44 | 44.90 | 45.93 | 247,896 | +0.07(+0.15%) |
Jul 12, 2021 | 47.75 | 47.94 | 45.26 | 45.86 | 234,489 | -1.79(-3.76%) |
Jul 09, 2021 | 46.79 | 47.69 | 46.09 | 47.65 | 164,625 | +1.51(+3.27%) |
Jul 08, 2021 | 44.60 | 46.69 | 43.70 | 46.14 | 194,162 | -0.48(-1.03%) |
Jul 07, 2021 | 47.51 | 48.02 | 44.70 | 46.62 | 190,270 | -0.84(-1.77%) |
Jul 06, 2021 | 47.32 | 48.07 | 46.56 | 47.46 | 200,965 | +0.32(+0.68%) |
Jul 02, 2021 | 48.54 | 48.54 | 46.40 | 47.14 | 183,285 | -0.65(-1.36%) |
Jul 01, 2021 | 48.28 | 49.55 | 47.71 | 47.79 | 168,516 | -0.56(-1.16%) |
Jun 30, 2021 | 49.62 | 49.75 | 48.13 | 48.35 | 394,100 | -1.63(-3.26%) |
Jun 29, 2021 | 50.71 | 51.56 | 49.21 | 49.98 | 214,736 | -0.76(-1.50%) |
Jun 28, 2021 | 47.96 | 51.15 | 47.90 | 50.74 | 258,716 | +2.89(+6.04%) |
Jun 25, 2021 | 50.51 | 50.97 | 47.80 | 47.85 | 363,265 | -2.55(-5.06%) |
Jun 24, 2021 | 48.81 | 50.97 | 48.02 | 50.40 | 251,001 | +2.13(+4.41%) |
Jun 23, 2021 | 47.52 | 49.78 | 47.06 | 48.27 | 336,197 | +1.78(+3.83%) |
Jun 22, 2021 | 45.56 | 46.60 | 45.19 | 46.49 | 152,559 | +0.45(+0.98%) |
Jun 21, 2021 | 44.75 | 46.65 | 43.66 | 46.04 | 274,650 | +1.90(+4.30%) |
Jun 18, 2021 | 46.00 | 46.57 | 43.64 | 44.14 | 584,653 | -2.54(-5.44%) |
Jun 17, 2021 | 47.61 | 48.73 | 45.56 | 46.68 | 265,336 | -1.30(-2.71%) |
Jun 16, 2021 | 47.00 | 48.58 | 46.51 | 47.98 | 336,414 | +0.88(+1.87%) |
Jun 15, 2021 | 47.95 | 48.00 | 46.35 | 47.10 | 229,169 | -0.77(-1.61%) |
Jun 14, 2021 | 48.25 | 49.42 | 47.61 | 47.87 | 232,502 | -0.39(-0.81%) |
Jun 11, 2021 | 47.01 | 48.64 | 46.74 | 48.26 | 287,903 | +1.32(+2.81%) |
Jun 10, 2021 | 48.00 | 48.72 | 46.35 | 46.94 | 410,169 | -1.06(-2.21%) |
Jun 09, 2021 | 48.91 | 49.35 | 47.60 | 48.00 | 306,093 | -1.02(-2.08%) |
Jun 08, 2021 | 50.64 | 50.64 | 48.07 | 49.02 | 282,572 | -0.67(-1.35%) |
Jun 07, 2021 | 48.00 | 50.42 | 47.81 | 49.69 | 479,154 | +1.54(+3.20%) |
Jun 04, 2021 | 45.40 | 48.93 | 45.31 | 48.15 | 1,330,976 | +2.53(+5.55%) |
Jun 03, 2021 | 45.68 | 46.61 | 45.04 | 45.62 | 1,880,908 | -3.29(-6.73%) |
Jun 02, 2021 | 54.08 | 54.62 | 48.01 | 48.91 | 754,352 | -8.59(-14.94%) |
Jun 01, 2021 | 58.94 | 59.25 | 55.77 | 57.50 | 219,045 | -0.21(-0.36%) |
May 28, 2021 | 59.00 | 59.66 | 56.48 | 57.71 | 254,435 | -1.57(-2.65%) |
May 27, 2021 | 56.40 | 59.57 | 55.03 | 59.28 | 320,789 | +3.43(+6.14%) |
May 26, 2021 | 54.03 | 57.55 | 54.03 | 55.85 | 204,577 | +1.88(+3.48%) |
May 25, 2021 | 54.87 | 56.12 | 53.67 | 53.97 | 197,817 | -0.52(-0.95%) |
May 24, 2021 | 53.57 | 55.55 | 52.63 | 54.49 | 205,096 | +1.33(+2.50%) |
May 21, 2021 | 53.09 | 54.59 | 52.24 | 53.16 | 212,429 | +0.92(+1.76%) |
May 20, 2021 | 51.42 | 52.50 | 50.22 | 52.24 | 199,776 | +1.43(+2.81%) |
May 19, 2021 | 47.92 | 50.99 | 47.02 | 50.81 | 181,458 | +1.08(+2.17%) |
May 18, 2021 | 48.22 | 51.29 | 47.96 | 49.73 | 167,563 | +1.42(+2.94%) |
May 17, 2021 | 47.85 | 50.07 | 47.22 | 48.31 | 219,421 | -0.52(-1.06%) |
May 14, 2021 | 46.57 | 49.50 | 45.78 | 48.83 | 181,445 | +3.55(+7.84%) |
May 13, 2021 | 45.78 | 48.99 | 44.22 | 45.28 | 303,173 | -0.31(-0.68%) |
May 12, 2021 | 47.28 | 48.45 | 44.61 | 45.59 | 353,083 | -3.70(-7.51%) |
May 11, 2021 | 45.74 | 49.98 | 45.46 | 49.29 | 278,549 | +0.20(+0.41%) |
May 10, 2021 | 58.00 | 58.61 | 48.20 | 49.09 | 594,587 | -9.52(-16.24%) |
May 07, 2021 | 57.41 | 61.41 | 55.90 | 58.61 | 402,501 | +2.22(+3.94%) |
May 06, 2021 | 56.11 | 56.49 | 53.27 | 56.39 | 204,661 | -0.40(-0.70%) |
May 05, 2021 | 58.22 | 59.71 | 55.96 | 56.79 | 175,423 | -0.21(-0.37%) |
May 04, 2021 | 55.89 | 57.29 | 53.26 | 57.00 | 215,617 | -0.29(-0.51%) |