Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.17 | 36.31 | 35.21 | 35.65 | 531,347 | -0.74(-2.03%) |
Jul 29, 2021 | 37.99 | 37.99 | 36.08 | 36.39 | 479,113 | -0.66(-1.78%) |
Jul 28, 2021 | 37.00 | 38.73 | 36.82 | 37.05 | 731,399 | +0.61(+1.67%) |
Jul 27, 2021 | 36.72 | 37.54 | 36.03 | 36.44 | 692,511 | -0.53(-1.43%) |
Jul 26, 2021 | 36.90 | 37.88 | 36.67 | 36.97 | 650,908 | +0.08(+0.22%) |
Jul 23, 2021 | 37.35 | 37.41 | 36.10 | 36.89 | 458,162 | -0.46(-1.23%) |
Jul 22, 2021 | 37.77 | 38.36 | 37.15 | 37.35 | 483,861 | +0.15(+0.40%) |
Jul 21, 2021 | 38.05 | 38.05 | 36.92 | 37.20 | 754,305 | -0.89(-2.34%) |
Jul 20, 2021 | 38.39 | 39.10 | 37.60 | 38.09 | 882,874 | -0.62(-1.60%) |
Jul 19, 2021 | 36.29 | 39.11 | 36.11 | 38.71 | 769,811 | +1.89(+5.13%) |
Jul 16, 2021 | 36.48 | 37.57 | 36.32 | 36.82 | 509,054 | +0.55(+1.52%) |
Jul 15, 2021 | 35.45 | 36.41 | 35.00 | 36.27 | 506,817 | +0.85(+2.40%) |
Jul 14, 2021 | 36.67 | 37.00 | 35.35 | 35.42 | 716,779 | -0.83(-2.29%) |
Jul 13, 2021 | 36.72 | 37.91 | 36.19 | 36.25 | 957,783 | -1.39(-3.69%) |
Jul 12, 2021 | 39.00 | 39.54 | 37.50 | 37.64 | 477,123 | -1.37(-3.51%) |
Jul 09, 2021 | 39.00 | 39.60 | 38.17 | 39.01 | 513,722 | +0.24(+0.62%) |
Jul 08, 2021 | 37.20 | 39.73 | 37.08 | 38.77 | 962,816 | +0.47(+1.23%) |
Jul 07, 2021 | 41.09 | 41.51 | 38.11 | 38.30 | 916,828 | -3.01(-7.29%) |
Jul 06, 2021 | 42.00 | 42.10 | 40.57 | 41.31 | 430,404 | -0.32(-0.77%) |
Jul 02, 2021 | 43.72 | 43.73 | 41.01 | 41.63 | 762,693 | -1.90(-4.36%) |
Jul 01, 2021 | 46.60 | 47.28 | 43.36 | 43.53 | 923,688 | -3.75(-7.93%) |
Jun 30, 2021 | 46.61 | 47.42 | 46.03 | 47.28 | 402,070 | +0.72(+1.55%) |
Jun 29, 2021 | 46.63 | 47.96 | 45.95 | 46.56 | 494,152 | -0.31(-0.66%) |
Jun 28, 2021 | 46.40 | 48.35 | 45.76 | 46.87 | 578,036 | +1.36(+2.99%) |
Jun 25, 2021 | 49.33 | 50.00 | 45.20 | 45.51 | 1,885,976 | -4.08(-8.23%) |
Jun 24, 2021 | 47.68 | 49.79 | 47.16 | 49.59 | 706,305 | +2.49(+5.29%) |
Jun 23, 2021 | 47.51 | 48.57 | 46.08 | 47.10 | 636,417 | -0.57(-1.20%) |
Jun 22, 2021 | 48.73 | 49.95 | 47.28 | 47.67 | 1,093,174 | -1.44(-2.93%) |
Jun 21, 2021 | 46.38 | 49.29 | 45.43 | 49.11 | 982,042 | +2.96(+6.41%) |
Jun 18, 2021 | 43.13 | 46.66 | 43.06 | 46.15 | 1,770,658 | +2.33(+5.32%) |
Jun 17, 2021 | 44.26 | 45.19 | 43.02 | 43.82 | 771,976 | -0.63(-1.42%) |
Jun 16, 2021 | 43.81 | 45.79 | 42.83 | 44.45 | 515,936 | +0.71(+1.62%) |
Jun 15, 2021 | 45.29 | 46.20 | 43.15 | 43.74 | 580,970 | -1.80(-3.95%) |
Jun 14, 2021 | 45.00 | 46.83 | 44.05 | 45.54 | 637,671 | +0.01(+0.02%) |
Jun 11, 2021 | 46.28 | 46.41 | 45.19 | 45.53 | 357,350 | -0.90(-1.94%) |
Jun 10, 2021 | 46.01 | 47.10 | 45.10 | 46.43 | 403,391 | -0.08(-0.17%) |
Jun 09, 2021 | 46.73 | 47.68 | 46.19 | 46.51 | 429,864 | +0.13(+0.28%) |
Jun 08, 2021 | 47.38 | 47.38 | 44.72 | 46.38 | 605,167 | -1.04(-2.19%) |
Jun 07, 2021 | 45.41 | 48.29 | 45.11 | 47.42 | 826,539 | +2.48(+5.52%) |
Jun 04, 2021 | 44.78 | 46.66 | 44.27 | 44.94 | 555,842 | -1.05(-2.28%) |
Jun 03, 2021 | 43.58 | 46.37 | 43.58 | 45.99 | 952,629 | +1.51(+3.39%) |
Jun 02, 2021 | 41.70 | 45.17 | 41.05 | 44.48 | 1,226,929 | +2.87(+6.90%) |
Jun 01, 2021 | 42.73 | 43.09 | 41.17 | 41.61 | 574,083 | -0.30(-0.72%) |
May 28, 2021 | 42.88 | 44.24 | 41.33 | 41.91 | 913,531 | -1.29(-2.99%) |
May 27, 2021 | 47.68 | 47.82 | 42.25 | 43.20 | 3,212,516 | -2.56(-5.59%) |
May 26, 2021 | 45.21 | 46.00 | 43.89 | 45.76 | 441,897 | +1.02(+2.28%) |
May 25, 2021 | 43.97 | 45.89 | 43.97 | 44.74 | 423,563 | +1.35(+3.11%) |
May 24, 2021 | 45.37 | 45.65 | 43.11 | 43.39 | 474,237 | -1.89(-4.17%) |
May 21, 2021 | 45.94 | 46.00 | 44.25 | 45.28 | 338,163 | +0.13(+0.29%) |
May 20, 2021 | 44.22 | 45.15 | 43.15 | 45.15 | 485,871 | +1.18(+2.68%) |
May 19, 2021 | 43.22 | 45.17 | 42.65 | 43.97 | 562,111 | -0.20(-0.45%) |
May 18, 2021 | 45.03 | 45.77 | 43.87 | 44.17 | 656,809 | -0.52(-1.16%) |
May 17, 2021 | 42.10 | 44.78 | 41.58 | 44.69 | 476,081 | +2.48(+5.88%) |
May 14, 2021 | 39.95 | 42.88 | 39.95 | 42.21 | 556,100 | +2.66(+6.73%) |
May 13, 2021 | 39.46 | 41.11 | 38.30 | 39.55 | 416,235 | +0.44(+1.13%) |
May 12, 2021 | 39.00 | 40.98 | 38.84 | 39.11 | 618,066 | -0.63(-1.59%) |
May 11, 2021 | 36.21 | 40.00 | 35.81 | 39.74 | 598,969 | +0.99(+2.55%) |
May 10, 2021 | 42.10 | 42.20 | 38.44 | 38.75 | 693,209 | -4.22(-9.82%) |
May 07, 2021 | 42.96 | 44.23 | 41.62 | 42.97 | 526,279 | +1.36(+3.27%) |
May 06, 2021 | 42.49 | 42.60 | 39.64 | 41.61 | 1,066,509 | -1.81(-4.17%) |
May 05, 2021 | 44.62 | 45.59 | 42.39 | 43.42 | 473,750 | -1.15(-2.58%) |
May 04, 2021 | 46.03 | 46.07 | 43.82 | 44.57 | 643,481 | -1.76(-3.80%) |